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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.444 5.444 5.311 5.349 40,214,256 -0.07(-1.21%)
Aug 29, 2013 5.347 5.495 5.337 5.414 27,343,100 +0.03(+0.59%)
Aug 28, 2013 5.322 5.442 5.302 5.383 35,192,676 +0.06(+1.06%)
Aug 27, 2013 5.432 5.497 5.316 5.326 50,375,212 -0.28(-5.06%)
Aug 26, 2013 5.683 5.734 5.591 5.610 31,328,884 -0.05(-0.94%)
Aug 23, 2013 5.658 5.683 5.580 5.663 23,064,682 +0.06(+1.07%)
Aug 22, 2013 5.494 5.631 5.494 5.603 25,128,658 +0.14(+2.58%)
Aug 21, 2013 5.516 5.607 5.423 5.462 43,515,696 -0.10(-1.85%)
Aug 20, 2013 5.512 5.623 5.492 5.565 47,942,084 +0.08(+1.40%)
Aug 19, 2013 5.575 5.628 5.482 5.488 44,485,628 -0.11(-1.88%)
Aug 16, 2013 5.615 5.672 5.563 5.593 26,724,226 -0.05(-0.83%)
Aug 15, 2013 5.752 5.752 5.616 5.640 36,241,232 -0.26(-4.36%)
Aug 14, 2013 5.974 6.004 5.891 5.897 20,350,668 -0.10(-1.61%)
Aug 13, 2013 5.966 6.015 5.860 5.994 23,294,474 +0.06(+1.07%)
Aug 12, 2013 5.868 5.954 5.857 5.931 17,608,864 -0.03(-0.45%)
Aug 09, 2013 5.982 6.038 5.892 5.957 22,512,980 -0.05(-0.86%)
Aug 08, 2013 6.030 6.047 5.916 6.009 21,647,778 +0.06(+1.09%)
Aug 07, 2013 5.945 5.968 5.876 5.944 33,315,186 -0.06(-1.08%)
Aug 06, 2013 6.069 6.088 5.964 6.009 35,876,908 -0.10(-1.63%)
Aug 05, 2013 6.096 6.136 6.071 6.109 22,227,702 -0.02(-0.38%)
Aug 02, 2013 6.063 6.134 6.038 6.132 24,006,276 +0.03(+0.51%)
Aug 01, 2013 6.033 6.118 6.022 6.101 26,629,002 +0.21(+3.55%)
Jul 31, 2013 5.926 6.017 5.875 5.892 55,419,808 +0.00(+0.01%)
Jul 30, 2013 5.944 5.959 5.846 5.891 40,828,688 +0.01(+0.12%)
Jul 29, 2013 5.899 5.937 5.837 5.884 28,264,924 -0.06(-1.00%)
Jul 26, 2013 5.850 5.948 5.775 5.943 35,405,784 +0.02(+0.33%)
Jul 25, 2013 5.849 5.939 5.821 5.923 38,552,896 +0.04(+0.62%)
Jul 24, 2013 6.018 6.024 5.847 5.887 44,318,776 -0.07(-1.10%)
Jul 23, 2013 6.020 6.024 5.939 5.952 23,088,562 -0.04(-0.60%)
Jul 22, 2013 5.972 6.012 5.936 5.988 27,493,058 +0.03(+0.52%)
Jul 19, 2013 5.880 5.957 5.862 5.957 25,724,208 +0.04(+0.66%)
Jul 18, 2013 5.860 5.961 5.851 5.918 45,991,992 +0.10(+1.70%)
Jul 17, 2013 5.850 5.877 5.806 5.820 34,411,972 +0.04(+0.62%)
Jul 16, 2013 5.858 5.867 5.736 5.784 49,009,772 -0.07(-1.22%)
Jul 15, 2013 5.829 5.872 5.799 5.855 25,489,996 +0.08(+1.30%)
Jul 12, 2013 5.770 5.816 5.743 5.780 30,427,100 +0.00(+0.03%)
Jul 11, 2013 5.739 5.790 5.683 5.778 49,032,048 +0.23(+4.22%)
Jul 10, 2013 5.525 5.603 5.491 5.544 54,590,616 +0.01(+0.21%)
Jul 09, 2013 5.525 5.563 5.457 5.533 45,850,524 +0.11(+2.02%)
Jul 08, 2013 5.419 5.467 5.388 5.423 41,384,016 +0.09(+1.69%)
Jul 05, 2013 5.283 5.338 5.168 5.333 45,954,920 +0.16(+3.12%)
Jul 03, 2013 5.089 5.213 5.063 5.172 22,160,972 +0.02(+0.31%)
Jul 02, 2013 5.151 5.264 5.091 5.156 55,140,268 -0.02(-0.39%)
Jul 01, 2013 5.168 5.281 5.147 5.176 44,417,456 +0.12(+2.27%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.