ProShares UltraPro S&P 500 Historical Stock Prices

(ETF)
UPRO 
$57.75
*  
3.30
5.41%
Get UPRO Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading UPRO now


Community Rating:
View:    UPRO Pre-Market
 
 
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-MAR-2016 TO 27-JUN-2016

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 59.56 59.63 57 57.75 4,314,898
06/27/2016 59.63 59.63 57 57.75 4,292,059
06/24/2016 61.41 64.68 60.63 61.07 5,939,370
06/23/2016 67.46 68.5 67.02 68.49 2,230,614
06/22/2016 66.39 67.23 65.76 65.88 1,797,663
06/21/2016 66.2 66.78 65.7127 66.33 1,396,436
06/20/2016 66.7 67.4199 65.68 65.78 2,444,148
06/17/2016 65.19 65.19 63.81 64.54 2,811,789
06/16/2016 63.68 65.45 62.653 65.28 3,089,480
06/15/2016 65.41 66.07 64.4801 64.69 3,297,410
06/14/2016 64.96 65.62 63.92 65.04 3,533,937
06/13/2016 66.18 67.19 65.27 65.4 2,367,369
06/10/2016 67.25 67.67 66.31 66.89 2,663,720
06/09/2016 68.32 69.03 68.03 68.87 1,442,038
06/08/2016 68.64 69.3066 68.52 69.13 1,144,392
06/07/2016 68.36 69.132 68.34 68.45 1,257,422
06/06/2016 67.58 68.57 67.4 68.2 1,604,535
06/03/2016 67.12 67.56 65.79 67.21 2,648,986
06/02/2016 66.71 67.8 66.1704 67.8 1,112,277
06/01/2016 66.06 67.36 65.85 67.15 1,185,849
05/31/2016 67.47 67.576 66.13 66.78 1,619,876
05/27/2016 66.47 67.12 66.43 67.1 1,061,646
05/26/2016 66.42 66.65 65.96 66.29 1,121,343
05/25/2016 65.66 66.69 65.61 66.22 2,071,753
05/24/2016 63.38 65.26 63.34 64.92 2,559,756
05/23/2016 62.76 63.07 62.28 62.45 1,494,352
05/20/2016 62.29 63.3 62.19 62.76 1,945,677
05/19/2016 61.47 61.9 60.3 61.64 3,168,843
05/18/2016 61.81 63.49 61.085 62.3 3,023,828
05/17/2016 63.7 63.98 61.62 62.22 2,622,865
05/16/2016 62.33 64.5 62.28 63.96 2,318,664
05/13/2016 63.52 64.09 61.81 62.12 2,414,806
05/12/2016 64.56 64.68 62.73 63.81 2,725,353
05/11/2016 65.1 65.5 63.78 63.82 2,524,515
05/10/2016 64 65.64 63.9638 65.62 1,754,283
05/09/2016 62.92 63.73 62.79 63.33 2,206,173
05/06/2016 61.63 63.16 61.45 63.09 2,515,783
05/05/2016 62.98 63.3699 61.9801 62.48 2,559,882
05/04/2016 62.45 63.26 61.9436 62.43 2,776,935
05/03/2016 63.89 64.14 62.73 63.55 2,756,761
05/02/2016 64.33 65.46 63.84 65.23 1,896,876
04/29/2016 64.1 64.5 62.54 63.81 3,724,252
04/28/2016 65.77 67 64.34 64.88 2,529,403
04/27/2016 65.79 67.0595 65.39 66.64 2,020,369
04/26/2016 66.3 66.77 65.68 66.29 1,560,947
04/25/2016 65.62 65.94 64.92 65.93 2,060,079
04/22/2016 65.88 66.56 65.26 66.32 1,830,440
04/21/2016 67.35 67.5 65.97 66.28 2,054,398
04/20/2016 67.23 68.14 66.69 67.34 1,354,766
04/19/2016 67.02 67.45 66.26 67.18 1,970,145
04/18/2016 64.54 66.58 64.439 66.55 1,819,208
04/15/2016 65.39 65.52 64.8 65.12 1,070,371
04/14/2016 65.48 65.96 65.02 65.42 1,466,751
04/13/2016 64.41 65.48 64.3286 65.37 2,779,899
04/12/2016 61.96 63.77 61.48 63.51 3,432,301
04/11/2016 62.93 63.61 61.66 61.73 3,702,309
04/08/2016 62.95 63.41 61.63 62.21 2,708,200
04/07/2016 62.78 63.18 60.91 61.72 4,230,388
04/06/2016 62.1 64.06 61.8 63.95 2,997,614
04/05/2016 62.5 62.95 61.7127 62.02 3,137,229
04/04/2016 64.5 64.64 63.5601 63.89 1,956,689
04/01/2016 62.12 64.72 61.83 64.48 2,215,719
03/31/2016 63.64 64.07 63.051 63.3 1,704,643
03/30/2016 63.93 64.48 63.33 63.73 2,218,401
03/29/2016 60.73 62.98 60.43 62.98 2,670,345
03/28/2016 61.55 61.74 60.73 61.24 1,767,706
*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?