Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

84.02 -0.57 (-0.67%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 31, 2012 2.794 2.841 2.705 2.779 103,239,344 -0.02(-0.57%)
May 30, 2012 2.849 2.852 2.778 2.795 71,978,456 -0.13(-4.40%)
May 29, 2012 2.892 2.938 2.862 2.923 63,792,836 +0.10(+3.52%)
May 25, 2012 2.846 2.870 2.802 2.824 55,880,532 -0.03(-0.90%)
May 24, 2012 2.856 2.870 2.778 2.849 81,407,008 +0.02(+0.69%)
May 23, 2012 2.769 2.846 2.687 2.830 85,927,928 +0.01(+0.42%)
May 22, 2012 2.836 2.895 2.774 2.818 70,035,672 +0.00(+0.12%)
May 21, 2012 2.701 2.817 2.689 2.815 61,808,832 +0.14(+5.24%)
May 18, 2012 2.779 2.793 2.664 2.675 74,362,640 -0.07(-2.47%)
May 17, 2012 2.877 2.887 2.743 2.743 86,078,792 -0.13(-4.65%)
May 16, 2012 2.949 2.987 2.874 2.876 57,034,612 -0.03(-1.16%)
May 15, 2012 2.954 3.006 2.896 2.910 66,880,376 -0.05(-1.69%)
May 14, 2012 2.975 3.022 2.947 2.960 60,336,408 -0.10(-3.28%)
May 11, 2012 3.031 3.148 3.029 3.060 51,872,348 -0.03(-0.92%)
May 10, 2012 3.137 3.146 3.070 3.089 45,599,380 +0.02(+0.65%)
May 09, 2012 3.030 3.131 2.986 3.069 74,684,240 -0.06(-1.86%)
May 08, 2012 3.111 3.143 3.016 3.127 64,266,748 -0.04(-1.19%)
May 07, 2012 3.126 3.198 3.122 3.165 43,478,992 +0.00(+0.14%)
May 04, 2012 3.269 3.278 3.154 3.160 55,234,828 -0.16(-4.92%)
May 03, 2012 3.401 3.407 3.302 3.324 47,606,084 -0.07(-2.20%)
May 02, 2012 3.370 3.409 3.336 3.399 41,268,544 -0.03(-0.78%)
May 01, 2012 3.360 3.496 3.350 3.425 40,329,880 +0.06(+1.88%)
Apr 30, 2012 3.382 3.392 3.339 3.362 43,392,112 -0.04(-1.23%)
Apr 27, 2012 3.420 3.434 3.364 3.404 43,324,236 +0.02(+0.46%)
Apr 26, 2012 3.298 3.400 3.292 3.388 45,598,372 +0.07(+1.98%)
Apr 25, 2012 3.282 3.323 3.273 3.323 66,917,896 +0.13(+4.14%)
Apr 24, 2012 3.160 3.213 3.154 3.191 56,570,768 +0.04(+1.16%)
Apr 23, 2012 3.134 3.161 3.093 3.154 64,091,932 -0.08(-2.44%)
Apr 20, 2012 3.260 3.297 3.230 3.233 50,483,528 +0.01(+0.42%)
Apr 19, 2012 3.285 3.319 3.174 3.219 89,762,944 -0.06(-1.86%)
Apr 18, 2012 3.272 3.315 3.265 3.280 64,569,780 -0.03(-0.94%)
Apr 17, 2012 3.231 3.335 3.220 3.312 76,466,808 +0.14(+4.51%)
Apr 16, 2012 3.230 3.243 3.142 3.169 101,257,040 -0.01(-0.28%)
Apr 13, 2012 3.276 3.278 3.173 3.178 82,914,472 -0.13(-3.81%)
Apr 12, 2012 3.183 3.306 3.178 3.304 106,388,088 +0.14(+4.35%)
Apr 11, 2012 3.197 3.212 3.159 3.166 94,722,896 +0.07(+2.11%)
Apr 10, 2012 3.245 3.274 3.091 3.100 145,785,632 -0.17(-5.13%)
Apr 09, 2012 3.249 3.305 3.238 3.268 69,110,960 -0.11(-3.28%)
Apr 05, 2012 3.352 3.410 3.341 3.379 53,978,360 -0.01(-0.23%)
Apr 04, 2012 3.408 3.420 3.347 3.387 77,250,280 -0.10(-2.90%)
Apr 03, 2012 3.515 3.535 3.427 3.488 75,195,448 -0.04(-1.17%)
Apr 02, 2012 3.442 3.559 3.424 3.529 63,138,272 +0.09(+2.48%)
Mar 30, 2012 3.466 3.473 3.402 3.444 65,696,188 +0.03(+0.90%)
Mar 29, 2012 3.370 3.428 3.330 3.413 88,744,840 -0.02(-0.54%)
Mar 28, 2012 3.481 3.495 3.371 3.432 79,659,888 -0.05(-1.47%)
Mar 27, 2012 3.527 3.534 3.477 3.483 58,246,272 -0.03(-0.89%)
Mar 26, 2012 3.446 3.541 3.444 3.514 68,527,104 +0.14(+4.17%)
Mar 23, 2012 3.353 3.386 3.296 3.374 53,752,532 +0.03(+0.99%)
Mar 22, 2012 3.341 3.367 3.309 3.341 62,707,272 -0.08(-2.23%)
Mar 21, 2012 3.438 3.449 3.396 3.417 55,346,696 -0.01(-0.43%)
Mar 20, 2012 3.406 3.446 3.375 3.432 43,695,564 -0.03(-0.95%)
Mar 19, 2012 3.418 3.495 3.410 3.465 49,747,772 +0.04(+1.08%)
Mar 16, 2012 3.429 3.437 3.402 3.428 55,840,452 +0.02(+0.66%)
Mar 15, 2012 3.367 3.413 3.341 3.406 43,726,260 +0.05(+1.64%)
Mar 14, 2012 3.368 3.390 3.321 3.351 44,217,848 -0.01(-0.41%)
Mar 13, 2012 3.241 3.366 3.225 3.365 54,909,148 +0.18(+5.49%)
Mar 12, 2012 3.186 3.201 3.155 3.189 31,755,624 +0.00(+0.04%)
Mar 09, 2012 3.169 3.213 3.158 3.188 38,863,952 +0.04(+1.12%)
Mar 08, 2012 3.117 3.170 3.098 3.153 37,315,824 +0.09(+3.00%)
Mar 07, 2012 3.020 3.075 3.010 3.061 49,183,900 +0.06(+2.14%)
Mar 06, 2012 3.040 3.045 2.972 2.997 84,033,912 -0.14(-4.45%)
Mar 05, 2012 3.161 3.167 3.105 3.137 71,051,784 -0.04(-1.30%)
Mar 02, 2012 3.200 3.211 3.155 3.178 42,210,632 -0.03(-0.91%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.