ProShares UltraPro S&P 500 Historical Stock Prices

(ETF)
UPRO 
$134.81
*  
0.12
0.09%
Get UPRO Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading UPRO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  135.52  135.94  134.07  134.81 1,217,733
11/24/2014 134.8 135.208 134.284 134.93 717,412
11/21/2014 135.66 135.8 132.48 133.89 1,716,989
11/20/2014 129.14 131.92 129.02 131.67 917,718
11/19/2014 131.13 131.64 129.26 130.99 1,298,346
11/18/2014 129.51 132.325 129.51 131.66 980,926
11/17/2014 128.37 129.79 128.06 129.45 934,324
11/14/2014 128.88 129.61 128.21 129.2 779,219
11/13/2014 129.02 130.3 127.25 129.06 1,245,951
11/12/2014 127.54 129.15 127.44 128.68 907,113
11/11/2014 128.89 129.33 128.16 129.05 555,934
11/10/2014 127.66 128.829 127.12 128.67 883,054
11/07/2014 127.16 128 126.2032 127.6 1,111,006
11/06/2014 125.77 127.366 124.33 127.26 1,433,645
11/05/2014 126 126.14 124.0348 125.68 1,348,059
11/04/2014 123.59 124.31 121.5 123.44 1,528,952
11/03/2014 124.86 125.89 123.8001 124.64 1,232,764
10/31/2014 124.7 124.74 122.87 124.44 1,802,357
10/30/2014 117.05 121.35 116.8601 120.47 2,550,281
10/29/2014 118.84 119.8829 115.69 118.18 1,953,187
10/28/2014 115.86 118.64 115.7 118.49 1,456,916
10/27/2014 113.95 115.2 112.7 114.67 1,694,582
10/24/2014 113.07 115.24 111.87 115.07 1,295,753
10/23/2014 112.09 114.6486 111.45 112.69 1,895,669
10/22/2014 111.85 112.59 108.69 108.87 2,067,323
10/21/2014 107.25 111.3701 106.91 111.19 2,666,899
10/20/2014 101.44 105.16 101.3 104.99 1,557,429
10/17/2014 101.93 104.03 100.6501 102.1 3,236,222
10/16/2014 93.42 100.54 93.15 98.4 4,675,292
10/15/2014 96.78 99.49 91.48 98.46 5,250,056
10/14/2014 102 104.21 99.7601 100.92 3,057,163
10/13/2014 105.36 106.62 100.2 100.4 2,612,807
10/10/2014 109.29 110.8899 105.56 105.61 3,440,196
10/09/2014 115.72 116.1978 109.13 109.33 2,996,885
10/08/2014 110.66 116.757 108.9504 116.39 2,857,390
10/07/2014 114.12 114.8699 110.52 110.58 2,064,434
10/06/2014 117.73 118.23 114.66 115.87 1,890,667
10/03/2014 114.87 117.01 113.84 116.3 2,108,285
10/02/2014 112.32 113.78 109.136 112.57 2,189,518
10/01/2014 116.72 116.844 111.8 112.64 2,967,502
09/30/2014 118.56 119.63 116.6501 117.36 1,287,060
09/29/2014 115.87 118.91 115.59 118.33 1,134,540
09/26/2014 116.74 119.8168 116.36 119.07 1,234,430
09/25/2014 121.11 121.14 116.12 116.23 1,752,698
09/24/2014 119.4 122.322 118.46 122.16 1,195,095
09/23/2014 120.14 121.68 119.27 119.4 1,122,411
09/22/2014 123.67 123.754 120.75 121.46 1,123,283
09/19/2014 125.97 126.25 123.6364 124.5 981,506
09/18/2014 123.89 124.78 123.46 124.7 673,105
09/17/2014 122.88 124.46 121 122.78 1,690,023
09/16/2014 118.94 122.9 118.7 122.33 929,397
09/15/2014 119.93 120.205 118.53 119.61 783,401
09/12/2014 121.69 121.7 118.87 119.9 1,231,086
09/11/2014 120.18 122.1 119.9 121.974 715,001
09/10/2014 120.49 121.85 119.24 121.7 1,195,512
09/09/2014 122.24 122.52 119.574 120.34 966,308
09/08/2014 123.2 123.74 121.541 122.65 935,936
09/05/2014 121.82 123.69 120.5 123.6 883,213
09/04/2014 123.04 124.4599 120.95 121.87 1,347,112
09/03/2014 124.06 124.15 122 122.56 687,568
09/02/2014 123.34 123.42 121.34 122.63 817,463
08/29/2014 122.5 122.94 121.281 122.88 660,197
08/28/2014 120.86 122.08 120.5 121.89 968,970
08/27/2014 122.39 122.67 121.56 122.15 482,156
08/26/2014 122.1 123.147 122.1 122.28 730,824
08/25/2014 121.95 122.588 121.4 121.95 826,785
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?