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 (%)
Sep 27, 2013 5.952 5.983 5.914 5.965 23,334,854 -0.08(-1.34%)
Sep 26, 2013 6.005 6.094 5.977 6.046 18,188,788 +0.07(+1.13%)
Sep 25, 2013 6.038 6.069 5.961 5.978 33,672,092 -0.06(-0.97%)
Sep 24, 2013 6.072 6.139 5.998 6.037 32,609,220 -0.04(-0.65%)
Sep 23, 2013 6.133 6.151 6.016 6.076 27,650,396 -0.08(-1.32%)
Sep 20, 2013 6.335 6.337 6.145 6.157 22,422,520 -0.15(-2.31%)
Sep 19, 2013 6.377 6.382 6.272 6.303 19,206,628 -0.02(-0.35%)
Sep 18, 2013 6.104 6.373 6.059 6.326 29,398,624 +0.22(+3.53%)
Sep 17, 2013 6.048 6.114 6.047 6.110 14,529,762 +0.07(+1.19%)
Sep 16, 2013 6.123 6.123 6.003 6.038 24,543,366 +0.11(+1.83%)
Sep 13, 2013 5.909 5.943 5.869 5.929 19,993,736 +0.03(+0.52%)
Sep 12, 2013 5.934 5.954 5.866 5.898 27,510,606 -0.04(-0.67%)
Sep 11, 2013 5.858 5.938 5.827 5.938 20,808,588 +0.06(+0.94%)
Sep 10, 2013 5.859 5.884 5.820 5.883 26,586,832 +0.12(+2.17%)
Sep 09, 2013 5.636 5.764 5.636 5.758 21,050,834 +0.17(+3.00%)
Sep 06, 2013 5.641 5.687 5.436 5.590 26,470,590 +0.01(+0.26%)
Sep 05, 2013 5.573 5.630 5.563 5.576 18,971,504 +0.01(+0.16%)
Sep 04, 2013 5.439 5.592 5.405 5.567 25,349,738 +0.14(+2.52%)
Sep 03, 2013 5.512 5.547 5.364 5.430 28,674,294 +0.08(+1.51%)
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%)
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.