Quantcast

Historical Stock Prices

(ETF)
UPRO 
$53
*  
0.28
0.53%
Get UPRO Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 53.06 53.16 52.25 53 3,298,952
04/17/2019 53.76 53.77 52.45 52.72 4,532,602
04/16/2019 53.54 53.6 52.76 53.18 3,041,701
04/15/2019 53.2 53.2499 52.55 53.03 2,789,356
04/12/2019 53.07 53.32 52.6501 53.17 2,962,739
04/11/2019 52.44 52.44 51.76 52.12 3,140,005
04/10/2019 51.89 52.2194 51.65 52.18 2,714,129
04/09/2019 51.87 52.0669 51.33 51.65 3,411,010
04/08/2019 52.08 52.52 51.6984 52.49 3,526,637
04/05/2019 52.02 52.37 51.84 52.29 4,097,612
04/04/2019 51.41 51.76 50.99 51.62 3,353,873
04/03/2019 51.73 51.96 50.8799 51.29 5,223,551
04/02/2019 51.05 51.13 50.5499 50.99 4,043,045
04/01/2019 50.35 51.11 50.21 51 4,374,565
03/29/2019 49.18 49.38 48.5152 49.28 4,963,809
03/28/2019 48.12 48.55 47.46 48.34 4,563,315
03/27/2019 48.54 48.88 46.89 47.83 6,741,724
03/26/2019 48.49 49.09 47.75 48.51 6,471,592
03/25/2019 47.42 48.07 46.79 47.51 7,628,953
03/22/2019 49.73 50.0287 47.58 47.63 11,874,220
03/21/2019 48.39 50.7685 48.39 50.51 5,022,584
03/20/2019 49.18 49.92 48.27 48.9 9,168,332
03/19/2019 50.04 50.4785 48.93 49.51 6,553,304
03/18/2019 49.01 49.6 48.8901 49.48 3,816,565
03/15/2019 48.49 49.36 48.41 48.93 6,301,978
03/14/2019 48.32 48.56 47.955 48.23 3,117,283
03/13/2019 47.88 48.85 47.8 48.33 5,097,157
03/12/2019 47.15 47.68 47.08 47.39 3,422,415
03/11/2019 45.29 46.96 45.29 46.91 3,518,375
03/08/2019 44.17 45 43.91 44.95 5,331,554
03/07/2019 46.12 46.18 44.72 45.23 6,947,690
03/06/2019 47.3 47.3 46.2 46.39 4,740,076
03/05/2019 47.53 47.63 46.96 47.26 3,618,242
03/04/2019 48.61 48.72 46.151 47.46 9,845,206
03/01/2019 48.01 48.2377 47.19 48.03 4,026,366
02/28/2019 47.24 47.5 46.94 47.09 3,172,022
02/27/2019 47.07 47.62 46.5401 47.41 4,397,417
02/26/2019 47.37 47.9738 47.28 47.49 3,586,179
02/25/2019 48.22 48.52 47.55 47.64 9,483,552
02/22/2019 46.92 47.52 46.75 47.44 6,800,848
02/21/2019 46.72 46.89 46.02 46.56 4,838,548
02/20/2019 46.8 47.33 46.5 47.08 5,584,959
02/19/2019 46.12 47.175 46.11 46.8 2,743,371
02/15/2019 46.1 46.59 45.96 46.57 4,547,320
02/14/2019 44.81 45.73 44.35 45.12 4,702,668
02/13/2019 45.48 45.91 45.2334 45.43 3,925,596
02/12/2019 44.21 45.22 44.17 45.03 5,615,143
02/11/2019 43.63 43.76 43.07 43.37 5,965,434
02/08/2019 42.42 43.3 42.0202 43.3 3,607,896
02/07/2019 43.51 43.81 42.2368 43.14 9,551,190
02/06/2019 44.44 44.7144 44.01 44.42 4,016,594
02/05/2019 44.31 44.77 44.03 44.64 6,231,536
02/04/2019 43.18 44.09 42.82 44.07 3,417,670
02/01/2019 43.21 43.705 42.75 43.15 7,170,180
01/31/2019 41.95 43.33 41.87 43.09 5,749,093
01/30/2019 40.89 42.4499 40.5 42.04 5,927,777
01/29/2019 40.33 40.63 39.71 40.15 3,115,107
01/28/2019 40.1 40.33 39.38 40.33 4,715,132
01/25/2019 41.18 41.66 40.94 41.24 5,245,291
01/24/2019 40.07 40.51 39.5548 40.26 4,168,593
01/23/2019 40.47 40.79 38.9312 40.15 5,697,868
01/22/2019 40.87 40.9677 39.12 39.96 6,340,321
01/18/2019 40.98 41.88 40.561 41.62 6,321,703
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UPRO

Research Brokers before you trade

Want to trade FX?



Smart Portfolio