ProShares UltraPro S&P 500 Historical Stock Prices

(ETF)
UPRO 
$141.6
*  
1.89
1.32%
Get UPRO Alerts
*Delayed - data as of Apr. 27, 2015  -  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 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  144.84  145.12  141.21  141.60 1,092,289
04/27/2015 144.84 145.12 141.21 141.6 1,095,589
04/24/2015 143.53 144.0938 142.4036 143.49 632,297
04/23/2015 140.44 144.03 140.26 142.47 1,214,084
04/22/2015 140.18 141.85 137.9907 141.4 887,033
04/21/2015 141.53 141.87 138.69 139.37 904,413
04/20/2015 138.37 140.63 138.16 139.84 1,164,685
04/17/2015 138.15 138.6946 134.31 136.14 1,955,047
04/16/2015 140.39 142.231 139.9 141.01 777,732
04/15/2015 140.49 142.36 140.28 141.14 1,021,490
04/14/2015 138.1 139.74 136.56 139.3 1,257,749
04/13/2015 140.05 141.6 138.42 138.56 648,880
04/10/2015 138.74 140.52 138.32 140.39 866,935
04/09/2015 136.01 138.72 134.8601 138.23 1,410,662
04/08/2015 135.57 137.362 134.6 136.38 2,324,903
04/07/2015 136.18 137.92 134.95 134.95 1,170,671
04/06/2015 131.35 137.29 131.04 136.09 1,723,261
04/02/2015 131.89 134.43 131.45 133.25 1,094,395
04/01/2015 133.33 133.33 129.71 132.06 1,699,142
03/31/2015 135 136.7 133.34 133.46 1,610,470
03/30/2015 134.68 137.72 134.66 137.02 1,652,980
03/27/2015 131.06 132.6668 130.62 132.14 967,024
03/26/2015 130.7 133.43 129.1401 131.34 2,227,647
03/25/2015 138.89 139.39 132.201 132.21 1,678,936
03/24/2015 140.55 141.66 138.34 138.43 997,792
03/23/2015 141.75 143.11 140.91 140.91 755,853
03/20/2015 140.4 142.91 140.19 141.67 1,512,791
03/19/2015 139.04 139.6401 137.17 138.02 1,553,343
03/18/2015 134 141.54 132.52 139.89 2,683,274
03/17/2015 134.58 136.0147 133.25 135.14 1,306,249
03/16/2015 132.74 136.5698 132.74 136.45 1,253,030
03/13/2015 132.95 133.28 128.71 131.1 2,397,029
03/12/2015 130.08 133.7161 130.08 133.56 1,380,053
03/11/2015 130.12 130.6 128.5 128.65 1,151,583
03/10/2015 133 133.24 129.6 129.6 2,124,383
03/09/2015 135.02 137.08 134.83 136.26 1,089,344
03/06/2015 138.29 139.52 133.8101 134.49 2,107,133
03/05/2015 140.88 141.2 139.35 140.52 678,865
03/04/2015 140.43 140.6199 137.76 140.03 1,288,300
03/03/2015 142.59 142.83 139.8217 141.9 1,306,197
03/02/2015 141.25 143.81 141.25 143.68 853,892
02/27/2015 142.22 142.89 140.94 141.04 641,215
02/26/2015 142.76 143.14 141.01 142.45 958,052
02/25/2015 143.08 144.24 142.15 142.92 799,769
02/24/2015 142.05 143.84 141.3 143.39 1,043,787
02/23/2015 141.58 142.19 140.7 142.19 956,485
02/20/2015 138.73 142.4 137.25 142.29 1,337,586
02/19/2015 138.56 140.6 138.24 139.75 1,039,537
02/18/2015 139.04 140.21 138.4601 140.02 762,975
02/17/2015 138.62 140.41 138.0301 140.16 905,067
02/13/2015 137.99 139.46 137.34 139.44 1,201,002
02/12/2015 135.64 137.75 135.25 137.66 1,738,182
02/11/2015 133.15 134.78 131.68 133.84 1,660,236
02/10/2015 131.87 134.1456 129.83 133.62 1,307,113
02/09/2015 129.74 131.39 128.53 129.45 961,719
02/06/2015 133.23 134.5 130.06 131.24 1,489,099
02/05/2015 130 132.68 129.81 132.41 1,375,165
02/04/2015 128.2 130.98 127.42 128.41 1,745,797
02/03/2015 126.59 129.97 125.7601 129.8794 2,299,497
02/02/2015 121.27 124.7666 117.2801 124.44 2,308,497
01/30/2015 122.14 125.17 119.56 120.05 2,476,249
01/29/2015 121.94 125.44 118.86 124.9 2,520,441
01/28/2015 129.05 129.27 121.11 121.3 2,084,606
01/27/2015 126.89 129.0399 124.46 126.45 2,129,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?