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 )

82.66 -5.24 (-5.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jun 28, 2013 5.106 5.182 5.033 5.061 70,841,848 +0.00(+0.06%)
Jun 26, 2013 5.041 5.094 4.978 5.058 60,911,812 +0.14(+2.79%)
Jun 25, 2013 4.910 4.972 4.816 4.921 57,963,416 +0.14(+3.00%)
Jun 24, 2013 4.815 4.910 4.658 4.777 76,727,648 -0.19(-3.75%)
Jun 21, 2013 5.019 5.035 4.819 4.964 120,995,000 +0.04(+0.82%)
Jun 20, 2013 5.166 5.188 4.884 4.923 98,777,624 -0.40(-7.53%)
Jun 19, 2013 5.534 5.560 5.313 5.324 54,999,704 -0.22(-4.03%)
Jun 18, 2013 5.431 5.572 5.430 5.548 34,304,836 +0.12(+2.29%)
Jun 17, 2013 5.406 5.496 5.334 5.424 41,570,612 +0.12(+2.31%)
Jun 14, 2013 5.380 5.444 5.272 5.302 41,050,272 -0.10(-1.87%)
Jun 13, 2013 5.155 5.427 5.121 5.403 47,728,632 +0.24(+4.63%)
Jun 12, 2013 5.410 5.422 5.150 5.164 46,020,192 -0.14(-2.61%)
Jun 11, 2013 5.310 5.443 5.261 5.303 37,488,580 -0.16(-2.98%)
Jun 10, 2013 5.521 5.527 5.422 5.465 26,830,656 +0.00(+0.01%)
Jun 07, 2013 5.375 5.480 5.304 5.465 644,012,544 +0.20(+3.85%)
Jun 06, 2013 5.122 5.266 5.029 5.262 51,176,956 +0.15(+2.84%)
Jun 05, 2013 5.307 5.338 5.114 5.117 46,943,484 -0.24(-4.47%)
Jun 04, 2013 5.439 5.505 5.271 5.356 40,537,124 -0.07(-1.32%)
Jun 03, 2013 5.382 5.441 5.265 5.428 56,232,476 +0.09(+1.61%)
May 31, 2013 5.538 5.633 5.322 5.342 34,116,448 -0.24(-4.38%)
May 30, 2013 5.538 5.662 5.525 5.587 23,930,848 +0.03(+0.46%)
May 29, 2013 5.546 5.583 5.435 5.561 47,926,188 -0.07(-1.31%)
May 28, 2013 5.713 5.783 5.586 5.635 33,934,096 +0.10(+1.86%)
May 24, 2013 5.453 5.538 5.403 5.532 27,998,182 -0.02(-0.36%)
May 23, 2013 5.421 5.595 5.397 5.552 51,517,772 -0.04(-0.80%)
May 22, 2013 5.744 5.921 5.521 5.597 85,024,296 -0.13(-2.31%)
May 21, 2013 5.720 5.792 5.659 5.729 38,222,044 +0.02(+0.40%)
May 20, 2013 5.688 5.770 5.669 5.707 30,445,736 -0.00(-0.03%)
May 17, 2013 5.604 5.714 5.584 5.708 32,075,884 +0.17(+2.99%)
May 16, 2013 5.590 5.647 5.519 5.542 28,470,776 -0.08(-1.42%)
May 15, 2013 5.508 5.656 5.502 5.622 31,407,410 +0.25(+4.74%)
May 13, 2013 5.334 5.393 5.297 5.368 26,307,266 +0.01(+0.17%)
May 10, 2013 5.314 5.363 5.267 5.359 23,723,194 +0.05(+0.95%)
May 09, 2013 5.339 5.383 5.263 5.309 34,621,228 -0.04(-0.79%)
May 08, 2013 5.262 5.354 5.251 5.351 25,199,472 +0.07(+1.40%)
May 07, 2013 5.230 5.282 5.188 5.277 29,730,292 +0.08(+1.46%)
May 06, 2013 5.170 5.220 5.165 5.201 26,213,300 +0.04(+0.82%)
May 03, 2013 5.138 5.207 5.128 5.159 31,910,562 +0.15(+3.02%)
May 02, 2013 4.906 5.019 4.895 5.008 28,415,710 +0.14(+2.85%)
May 01, 2013 4.971 4.977 4.854 4.869 33,318,962 -0.13(-2.66%)
Apr 30, 2013 4.965 5.007 4.903 5.002 26,316,474 +0.03(+0.66%)
Apr 29, 2013 4.908 5.000 4.889 4.969 23,268,768 +0.10(+2.02%)
Apr 26, 2013 4.878 4.903 4.824 4.871 24,413,216 -0.03(-0.64%)
Apr 25, 2013 4.881 4.964 4.858 4.902 36,172,912 +0.06(+1.25%)
Apr 24, 2013 4.833 4.875 4.806 4.842 27,995,492 +0.01(+0.19%)
Apr 23, 2013 4.755 4.842 4.685 4.832 47,038,068 +0.14(+3.01%)
Apr 22, 2013 4.652 4.717 4.559 4.691 37,543,968 +0.07(+1.46%)
Apr 19, 2013 4.535 4.630 4.504 4.624 56,991,336 +0.12(+2.57%)
Apr 18, 2013 4.618 4.619 4.454 4.508 57,735,336 -0.08(-1.84%)
Apr 17, 2013 4.700 4.703 4.518 4.592 80,569,248 -0.21(-4.33%)
Apr 16, 2013 4.707 4.811 4.671 4.800 101,315,944 +0.19(+4.15%)
Apr 15, 2013 4.871 4.882 4.598 4.609 88,820,224 -0.34(-6.81%)
Apr 12, 2013 4.933 4.968 4.863 4.946 51,314,364 -0.04(-0.80%)
Apr 11, 2013 4.934 5.029 4.921 4.986 61,824,464 +0.05(+0.95%)
Apr 10, 2013 4.798 4.949 4.792 4.939 40,704,004 +0.18(+3.74%)
Apr 09, 2013 4.735 4.809 4.689 4.761 35,498,640 +0.06(+1.30%)
Apr 08, 2013 4.613 4.711 4.580 4.700 25,334,312 +0.09(+1.86%)
Apr 05, 2013 4.510 4.633 4.491 4.614 40,937,920 -0.07(-1.43%)
Apr 04, 2013 4.642 4.707 4.611 4.681 51,683,020 +0.06(+1.35%)
Apr 03, 2013 4.777 4.788 4.587 4.618 49,420,708 -0.15(-3.06%)
Apr 02, 2013 4.749 4.805 4.730 4.764 32,668,260 +0.07(+1.40%)
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.