Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro S&P 500 3X ETF (NY: UPRO )

83.66 -0.93 (-1.10%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.121 8.257 8.087 8.244 16,914,004 +0.08(+1.00%)
Apr 29, 2014 8.126 8.197 8.075 8.163 16,745,008 +0.11(+1.40%)
Apr 28, 2014 8.071 8.154 7.805 8.050 26,961,312 +0.07(+0.94%)
Apr 25, 2014 8.093 8.109 7.914 7.975 18,920,608 -0.20(-2.50%)
Apr 24, 2014 8.249 8.249 8.061 8.180 15,255,375 +0.05(+0.60%)
Apr 23, 2014 8.172 8.188 8.108 8.131 10,235,198 -0.05(-0.62%)
Apr 22, 2014 8.100 8.251 8.089 8.182 18,380,040 +0.10(+1.25%)
Apr 21, 2014 7.999 8.081 7.970 8.081 10,527,854 +0.09(+1.14%)
Apr 17, 2014 7.929 7.990 7.990 7.990 33,459,392 +0.03(+0.39%)
Apr 16, 2014 7.871 7.961 7.774 7.959 16,386,854 +0.24(+3.15%)
Apr 15, 2014 7.611 7.733 7.383 7.716 31,554,758 +0.16(+2.06%)
Apr 14, 2014 7.562 7.615 7.380 7.560 19,343,902 +0.17(+2.33%)
Apr 11, 2014 7.468 7.597 7.367 7.388 33,912,648 -0.21(-2.72%)
Apr 10, 2014 8.103 8.117 7.568 7.594 37,759,516 -0.51(-6.34%)
Apr 09, 2014 7.914 8.113 7.850 8.108 22,794,816 +0.25(+3.22%)
Apr 08, 2014 7.742 7.892 7.666 7.856 27,376,496 +0.10(+1.33%)
Apr 07, 2014 7.964 8.005 7.711 7.753 45,583,724 -0.28(-3.43%)
Apr 04, 2014 8.453 8.463 7.986 8.028 41,024,376 -0.29(-3.48%)
Apr 03, 2014 8.395 8.398 8.246 8.317 18,034,332 -0.04(-0.49%)
Apr 02, 2014 8.306 8.385 8.257 8.358 18,666,578 +0.09(+1.03%)
Apr 01, 2014 8.189 8.285 8.169 8.273 22,540,516 +0.16(+2.01%)
Mar 31, 2014 8.065 8.147 8.044 8.110 25,448,648 +0.20(+2.49%)
Mar 28, 2014 7.866 8.033 7.853 7.913 22,043,586 +0.11(+1.41%)
Mar 27, 2014 7.827 7.896 7.717 7.803 30,074,098 -0.05(-0.59%)
Mar 26, 2014 8.123 8.157 7.849 7.849 24,758,522 -0.18(-2.24%)
Mar 25, 2014 8.033 8.107 7.892 8.029 29,452,068 +0.12(+1.48%)
Mar 24, 2014 8.097 8.125 7.811 7.912 28,449,358 -0.10(-1.30%)
Mar 21, 2014 8.206 8.267 7.990 8.016 22,393,814 -0.09(-1.11%)
Mar 20, 2014 7.913 8.124 7.876 8.106 26,068,794 +0.13(+1.58%)
Mar 19, 2014 8.110 8.138 7.816 7.980 26,743,806 -0.12(-1.49%)
Mar 18, 2014 7.975 8.131 7.955 8.101 20,687,066 +0.18(+2.22%)
Mar 17, 2014 7.835 7.986 7.830 7.925 24,401,376 +0.20(+2.63%)
Mar 14, 2014 7.737 7.865 7.694 7.722 27,255,814 -0.07(-0.92%)
Mar 13, 2014 8.134 8.152 7.725 7.793 35,367,852 -0.27(-3.33%)
Mar 12, 2014 7.936 8.069 7.882 8.061 25,738,164 +0.01(+0.07%)
Mar 11, 2014 8.217 8.249 7.999 8.056 23,569,250 -0.12(-1.49%)
Mar 10, 2014 8.153 8.186 8.036 8.178 14,624,223 -0.01(-0.08%)
Mar 07, 2014 8.273 8.282 8.086 8.184 36,705,820 -0.00(-0.01%)
Mar 06, 2014 8.189 8.238 8.145 8.185 22,119,178 +0.07(+0.92%)
Mar 05, 2014 8.118 8.166 8.087 8.110 28,278,750 +0.01(+0.07%)
Mar 04, 2014 8.000 8.156 7.998 8.104 44,454,240 +0.33(+4.24%)
Mar 03, 2014 7.736 7.833 7.619 7.775 45,845,264 -0.16(-2.08%)
Feb 28, 2014 7.881 8.052 7.788 7.939 32,850,520 +0.05(+0.64%)
Feb 27, 2014 7.727 7.889 7.704 7.889 22,498,110 +0.13(+1.65%)
Feb 26, 2014 7.793 7.855 7.698 7.761 24,094,282 +0.00(+0.01%)
Feb 25, 2014 7.786 7.855 7.686 7.760 30,337,926 -0.00(-0.06%)
Feb 24, 2014 7.699 7.924 7.651 7.765 24,712,976 +0.11(+1.49%)
Feb 21, 2014 7.719 7.770 7.633 7.651 21,136,310 -0.01(-0.14%)
Feb 20, 2014 7.569 7.723 7.489 7.662 30,228,606 +0.13(+1.66%)
Feb 19, 2014 7.635 7.780 7.518 7.537 42,181,016 -0.16(-2.06%)
Feb 18, 2014 7.684 7.724 7.619 7.695 22,153,792 +0.03(+0.45%)
Feb 14, 2014 7.522 7.661 7.661 7.661 60,473,584 +0.11(+1.52%)
Feb 13, 2014 7.277 7.564 7.275 7.546 31,404,510 +0.11(+1.52%)
Feb 12, 2014 7.449 7.518 7.381 7.433 25,807,392 +0.02(+0.27%)
Feb 11, 2014 7.204 7.470 7.186 7.413 31,587,464 +0.23(+3.22%)
Feb 10, 2014 7.143 7.187 7.086 7.182 22,359,224 +0.03(+0.45%)
Feb 07, 2014 6.985 7.163 6.916 7.149 33,938,348 +0.27(+3.95%)
Feb 06, 2014 6.672 6.884 6.672 6.878 26,499,820 +0.26(+3.86%)
Feb 05, 2014 6.577 6.667 6.456 6.622 28,711,634 -0.02(-0.34%)
Feb 04, 2014 6.602 6.698 6.532 6.645 43,787,072 +0.13(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.