UPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	90.28	93.82	89.22	92.61	92.61	-2.07%	5,883,505
Jan 31, 2025	97.30	98.48	94.21	94.57	94.57	-1.69%	4,714,534
Jan 30, 2025	95.73	96.95	94.18	96.20	96.20	1.59%	4,292,501
Jan 29, 2025	95.63	95.83	93.49	94.69	94.69	-1.37%	4,804,907
Jan 28, 2025	94.22	96.45	92.65	96.01	96.01	2.50%	4,371,355
Jan 27, 2025	91.46	93.82	91.36	93.67	93.67	-4.26%	6,126,028
Jan 24, 2025	98.76	99.22	97.29	97.84	97.84	-0.94%	2,942,444
Jan 23, 2025	96.89	98.78	96.76	98.77	98.77	1.64%	2,932,473
Jan 22, 2025	97.00	97.89	96.77	97.18	97.18	1.73%	3,103,269
Jan 21, 2025	94.57	95.62	93.62	95.53	95.53	2.61%	5,879,923
Jan 17, 2025	92.83	93.94	92.23	93.10	93.10	2.82%	3,550,647
Jan 16, 2025	91.68	91.76	90.19	90.55	90.55	-0.57%	3,315,360
Jan 15, 2025	89.99	91.58	89.47	91.07	91.07	5.45%	5,440,766
Jan 14, 2025	87.35	87.63	84.70	86.36	86.36	0.29%	4,444,059
Jan 13, 2025	83.56	86.21	83.36	86.11	86.11	0.48%	4,371,821
Jan 10, 2025	88.14	88.17	84.79	85.70	85.70	-4.61%	8,894,781
Jan 8, 2025	89.52	90.36	87.91	89.84	89.84	0.27%	3,747,652
Jan 7, 2025	93.66	93.79	88.66	89.60	89.60	-3.34%	4,744,789
Jan 6, 2025	93.10	94.72	91.89	92.70	92.70	1.73%	4,327,989
Jan 3, 2025	89.20	91.45	88.69	91.12	91.12	3.66%	9,809,820
Jan 2, 2025	90.07	90.89	86.09	87.90	87.90	-0.83%	5,994,152
Dec 31, 2024	90.39	90.71	87.89	88.64	88.64	-1.14%	4,339,626
Dec 30, 2024	89.50	91.31	87.89	89.66	89.66	-3.50%	5,261,846
Dec 27, 2024	94.08	94.21	90.85	92.91	92.91	-3.19%	5,207,299
Dec 26, 2024	95.11	96.54	94.46	95.97	95.97	-0.01%	2,961,468
Dec 24, 2024	93.55	96.02	93.28	95.98	95.98	3.19%	2,349,821
Dec 23, 2024	91.22	93.26	89.73	93.01	93.01	1.67%	3,728,213
Dec 20, 2024	87.35	93.70	86.98	91.48	91.23	3.32%	7,185,193
Dec 19, 2024	90.90	91.65	88.43	88.54	88.30	-0.23%	6,655,367
Dec 18, 2024	97.21	98.40	88.43	88.74	88.50	-8.86%	7,538,809
Dec 17, 2024	97.35	97.81	96.71	97.37	97.10	-1.28%	3,155,593
Dec 16, 2024	98.24	99.12	97.89	98.63	98.36	1.20%	2,664,838
Dec 13, 2024	98.47	98.85	96.75	97.46	97.19	-0.14%	2,761,652
Dec 12, 2024	98.68	98.95	97.58	97.60	97.33	-1.59%	2,464,797
Dec 11, 2024	98.32	99.61	98.18	99.18	98.91	2.31%	2,333,980
Dec 10, 2024	98.16	98.34	96.60	96.94	96.68	-0.94%	2,314,048
Dec 9, 2024	99.34	99.43	97.57	97.86	97.59	-1.63%	3,326,175
Dec 6, 2024	99.25	100.06	99.05	99.48	99.21	0.53%	2,901,931
Dec 5, 2024	99.44	99.86	98.79	98.96	98.69	-0.48%	2,103,631
Dec 4, 2024	98.49	99.58	98.18	99.44	99.17	1.81%	3,113,680
Dec 3, 2024	97.48	97.81	96.95	97.67	97.40	0.05%	2,111,250
Dec 2, 2024	97.28	97.91	97.03	97.62	97.35	0.59%	2,394,535
Nov 29, 2024	95.69	97.47	95.59	97.05	96.79	1.74%	1,787,427
Nov 27, 2024	96.21	96.37	94.66	95.39	95.13	-1.03%	2,693,593
Nov 26, 2024	95.45	96.67	95.14	96.38	96.12	1.60%	3,253,109
Nov 25, 2024	95.83	96.47	93.77	94.86	94.60	0.98%	4,131,912
Nov 22, 2024	93.10	94.26	92.87	93.94	93.68	0.83%	2,983,237
Nov 21, 2024	93.07	93.85	90.29	93.17	92.92	1.55%	4,944,499
Nov 20, 2024	91.70	91.86	88.99	91.75	91.50	0.05%	3,972,873
Nov 19, 2024	89.08	92.01	88.78	91.70	91.45	1.09%	3,637,077
Nov 18, 2024	89.83	91.32	89.41	90.71	90.46	1.22%	3,077,868
Nov 15, 2024	91.53	91.74	88.73	89.62	89.38	-3.94%	5,043,353
Nov 14, 2024	95.20	95.44	92.97	93.30	93.05	-1.96%	3,269,292
Nov 13, 2024	95.24	96.15	94.11	95.17	94.91	0.13%	3,611,306
Nov 12, 2024	95.93	96.21	93.84	95.05	94.79	-0.97%	3,531,906
Nov 11, 2024	96.53	96.66	95.15	95.98	95.72	0.21%	2,856,743
Nov 8, 2024	94.76	96.40	94.76	95.78	95.52	1.27%	3,727,387
Nov 7, 2024	93.44	95.08	93.38	94.58	94.32	2.25%	3,854,643
Nov 6, 2024	91.67	92.89	89.97	92.50	92.25	7.45%	7,138,662
Nov 5, 2024	83.52	86.10	83.41	86.09	85.86	3.61%	3,214,568
Nov 4, 2024	83.71	84.29	82.27	83.09	82.86	-0.68%	3,364,724
Nov 1, 2024	83.80	85.64	83.49	83.66	83.43	1.21%	4,409,763
Oct 31, 2024	85.86	85.89	82.62	82.66	82.43	-5.96%	6,461,183
Oct 30, 2024	88.51	89.42	87.57	87.90	87.66	-0.91%	3,107,863
Oct 29, 2024	87.86	89.26	87.21	88.71	88.47	0.43%	2,836,533
Oct 28, 2024	89.12	89.14	88.20	88.33	88.09	0.90%	2,906,447
Oct 25, 2024	88.69	90.02	87.12	87.54	87.30	-0.19%	4,653,560
Oct 24, 2024	88.09	88.10	86.54	87.71	87.47	0.62%	3,369,234
Oct 23, 2024	88.69	88.90	85.53	87.17	86.93	-2.81%	4,292,224
Oct 22, 2024	88.63	90.21	88.33	89.69	89.45	-0.21%	2,797,598
Oct 21, 2024	89.98	90.42	88.46	89.88	89.64	-0.48%	3,368,093
Oct 18, 2024	90.11	90.70	89.42	90.31	90.06	1.03%	2,207,146
Oct 17, 2024	91.04	91.12	89.31	89.39	89.15	0.02%	3,484,304
Oct 16, 2024	88.24	89.62	87.88	89.37	89.13	1.22%	2,679,632
Oct 15, 2024	90.50	90.65	87.71	88.29	88.05	-2.32%	4,602,753
Oct 14, 2024	88.99	90.82	88.83	90.39	90.14	2.46%	2,982,088
Oct 11, 2024	86.65	88.57	86.60	88.22	87.98	1.65%	2,940,612
Oct 10, 2024	86.66	87.44	86.05	86.79	86.55	-0.55%	3,300,329
Oct 9, 2024	85.50	87.54	85.24	87.27	87.03	2.03%	3,551,199
Oct 8, 2024	84.30	85.78	83.93	85.53	85.30	2.78%	3,049,247
Oct 7, 2024	84.77	85.06	82.67	83.22	82.99	-2.69%	4,657,239
Oct 4, 2024	85.27	85.71	83.43	85.52	85.29	2.62%	4,977,751
Oct 3, 2024	83.17	84.23	82.33	83.34	83.11	-0.56%	3,960,180
Oct 2, 2024	83.33	84.30	82.25	83.81	83.58	0.01%	3,100,894
Oct 1, 2024	85.91	85.93	82.58	83.80	83.57	-2.77%	5,914,236
Sep 30, 2024	84.61	86.37	83.58	86.19	85.96	1.29%	3,362,679
Sep 27, 2024	85.98	86.35	84.66	85.09	84.86	-0.56%	3,148,033
Sep 26, 2024	86.51	86.63	84.49	85.57	85.34	1.21%	3,761,668
Sep 25, 2024	85.09	85.41	84.07	84.55	84.32	-0.98%	3,043,117
Sep 24, 2024	85.02	85.42	83.75	85.39	84.94	0.85%	3,467,166
Sep 23, 2024	84.55	84.99	84.01	84.67	84.22	0.77%	3,149,300
Sep 20, 2024	83.95	84.56	82.73	84.02	83.57	-0.67%	4,089,066
Sep 19, 2024	84.63	85.42	83.38	84.59	84.14	5.08%	5,079,543
Sep 18, 2024	81.53	83.67	80.28	80.50	80.07	-0.96%	5,697,774
Sep 17, 2024	82.15	82.79	80.28	81.28	80.85	0.09%	3,493,484
Sep 16, 2024	80.71	81.30	79.93	81.21	80.78	0.47%	2,639,469
Sep 13, 2024	79.88	81.29	79.77	80.83	80.40	1.47%	4,017,900
Sep 12, 2024	77.99	79.81	77.02	79.66	79.24	2.52%	4,560,509
Sep 11, 2024	75.40	78.14	71.77	77.70	77.29	3.01%	6,822,083
Sep 10, 2024	75.26	75.60	73.24	75.43	75.03	1.28%	3,427,817