Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Dow30 3X ETF (NY: UDOW )

83.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.704 4.750 4.670 4.725 497,947 +0.01(+0.12%)
Dec 30, 2010 4.727 4.748 4.698 4.719 480,997 -0.02(-0.50%)
Dec 29, 2010 4.759 4.785 4.743 4.743 386,178 +0.01(+0.27%)
Dec 28, 2010 4.734 4.744 4.670 4.730 417,463 +0.03(+0.56%)
Dec 27, 2010 4.660 4.713 4.655 4.704 665,790 -0.02(-0.50%)
Dec 23, 2010 4.712 4.732 4.691 4.727 484,448 +0.02(+0.52%)
Dec 22, 2010 4.676 4.714 4.670 4.703 481,657 +0.03(+0.58%)
Dec 21, 2010 4.651 4.691 4.637 4.676 856,875 +0.07(+1.52%)
Dec 20, 2010 4.643 4.657 4.564 4.606 903,663 -0.03(-0.60%)
Dec 17, 2010 4.616 4.636 4.573 4.633 508,578 +0.00(+0.02%)
Dec 16, 2010 4.601 4.651 4.539 4.632 1,002,795 +0.04(+0.92%)
Dec 15, 2010 4.594 4.657 4.567 4.590 1,029,869 -0.02(-0.40%)
Dec 14, 2010 4.566 4.647 4.564 4.609 1,059,073 +0.06(+1.38%)
Dec 13, 2010 4.572 4.611 4.541 4.546 601,748 +0.03(+0.57%)
Dec 10, 2010 4.505 4.528 4.462 4.521 665,587 +0.05(+1.20%)
Dec 09, 2010 4.531 4.531 4.439 4.467 758,909 -0.01(-0.32%)
Dec 08, 2010 4.465 4.488 4.426 4.481 428,475 +0.03(+0.62%)
Dec 07, 2010 4.558 4.572 4.452 4.454 1,663,384 -0.01(-0.12%)
Dec 06, 2010 4.469 4.492 4.448 4.459 683,475 -0.02(-0.52%)
Dec 03, 2010 4.409 4.489 4.403 4.482 1,704,184 +0.03(+0.57%)
Dec 02, 2010 4.347 4.469 4.311 4.457 1,228,616 +0.12(+2.75%)
Dec 01, 2010 4.230 4.355 4.223 4.337 1,654,783 +0.27(+6.60%)
Nov 30, 2010 4.004 4.125 3.997 4.069 961,513 -0.05(-1.21%)
Nov 29, 2010 4.071 4.137 3.979 4.119 1,373,852 -0.03(-0.71%)
Nov 26, 2010 4.148 4.190 4.129 4.148 1,015,380 -0.10(-2.31%)
Nov 24, 2010 4.163 4.246 4.246 4.246 1,132,909 +0.15(+3.79%)
Nov 23, 2010 4.130 4.132 4.036 4.091 2,940,108 -0.16(-3.70%)
Nov 22, 2010 4.221 4.256 4.113 4.249 1,692,944 -0.03(-0.59%)
Nov 19, 2010 4.234 4.277 4.194 4.274 362,505 +0.03(+0.75%)
Nov 18, 2010 4.163 4.274 4.163 4.242 1,497,241 +0.18(+4.37%)
Nov 17, 2010 4.088 4.097 4.050 4.064 1,037,328 -0.01(-0.18%)
Nov 16, 2010 4.194 4.194 4.030 4.072 1,724,204 -0.20(-4.61%)
Nov 15, 2010 4.249 4.353 4.249 4.268 792,021 +0.01(+0.24%)
Nov 12, 2010 4.294 4.345 4.197 4.258 2,520,386 -0.10(-2.40%)
Nov 11, 2010 4.343 4.387 4.303 4.363 1,024,160 -0.08(-1.78%)
Nov 10, 2010 4.426 4.459 4.335 4.442 1,292,074 +0.01(+0.20%)
Nov 09, 2010 4.519 4.519 4.384 4.433 1,308,998 -0.07(-1.48%)
Nov 08, 2010 4.490 4.511 4.447 4.499 410,409 -0.04(-0.83%)
Nov 05, 2010 4.528 4.545 4.472 4.537 1,023,830 +0.01(+0.31%)
Nov 04, 2010 4.401 4.533 4.390 4.523 2,032,741 +0.25(+5.95%)
Nov 03, 2010 4.260 4.284 4.099 4.269 1,343,150 +0.03(+0.77%)
Nov 02, 2010 4.253 4.274 4.232 4.237 899,121 +0.07(+1.57%)
Nov 01, 2010 4.216 4.297 4.100 4.171 3,511,612 +0.00(+0.08%)
Oct 29, 2010 4.135 4.178 4.102 4.168 1,070,618 +0.02(+0.39%)
Oct 28, 2010 4.228 4.232 4.093 4.152 2,852,241 -0.02(-0.51%)
Oct 27, 2010 4.148 4.180 4.060 4.173 2,432,316 -0.05(-1.14%)
Oct 25, 2010 4.241 4.309 4.215 4.221 1,217,452 +0.04(+0.94%)
Oct 22, 2010 4.206 4.208 4.156 4.182 932,537 -0.01(-0.36%)
Oct 21, 2010 4.209 4.272 4.112 4.197 1,987,754 +0.05(+1.13%)
Oct 20, 2010 4.040 4.197 4.040 4.150 1,647,171 +0.14(+3.49%)
Oct 19, 2010 4.087 4.106 3.940 4.010 1,848,684 -0.15(-3.55%)
Oct 18, 2010 4.107 4.206 4.103 4.158 571,529 +0.05(+1.32%)
Oct 15, 2010 4.197 4.197 4.048 4.104 1,343,252 -0.04(-0.99%)
Oct 14, 2010 4.124 4.160 4.058 4.145 785,475 +0.00(+0.09%)
Oct 13, 2010 4.116 4.209 4.100 4.141 1,799,359 +0.09(+2.18%)
Oct 12, 2010 4.020 4.090 3.921 4.052 739,296 +0.01(+0.15%)
Oct 11, 2010 4.061 4.067 4.013 4.046 442,329 +0.01(+0.25%)
Oct 08, 2010 4.037 4.064 3.970 4.037 1,355,837 +0.06(+1.54%)
Oct 07, 2010 4.035 4.037 3.927 3.975 449,154 -0.02(-0.52%)
Oct 06, 2010 3.973 4.005 3.949 3.996 1,089,191 +0.04(+0.92%)
Oct 05, 2010 3.880 3.988 3.843 3.960 1,808,975 +0.19(+5.13%)
Oct 04, 2010 3.831 3.872 3.724 3.767 1,146,382 -0.08(-2.03%)
Oct 01, 2010 3.845 3.890 3.804 3.845 2,375,049 +0.04(+1.01%)
Sep 30, 2010 3.916 3.972 3.760 3.806 2,792,513 -0.04(-1.11%)
Sep 29, 2010 3.853 3.892 3.818 3.849 2,101,375 -0.03(-0.82%)
Sep 28, 2010 3.827 3.903 3.743 3.880 2,619,824 +0.05(+1.24%)
Sep 27, 2010 3.883 3.892 3.826 3.833 989,145 -0.04(-1.16%)
Sep 24, 2010 3.793 3.885 3.785 3.878 985,846 +0.20(+5.49%)
Sep 23, 2010 3.676 3.775 3.655 3.676 1,427,567 -0.08(-2.15%)
Sep 22, 2010 3.784 3.823 3.727 3.757 2,073,794 -0.03(-0.70%)
Sep 21, 2010 3.774 3.851 3.735 3.783 1,523,401 +0.01(+0.31%)
Sep 20, 2010 3.661 3.795 3.642 3.772 1,340,562 +0.15(+4.03%)
Sep 17, 2010 3.625 3.666 3.587 3.625 818,561 +0.04(+0.99%)
Sep 15, 2010 3.518 3.602 3.504 3.590 815,999 +0.04(+1.02%)
Sep 14, 2010 3.547 3.606 3.517 3.554 1,562,932 -0.01(-0.22%)
Sep 13, 2010 3.566 3.586 3.510 3.562 1,891,285 +0.09(+2.54%)
Sep 10, 2010 3.452 3.478 3.427 3.473 1,160,565 +0.04(+1.31%)
Sep 09, 2010 3.502 3.502 3.403 3.428 1,607,081 +0.03(+0.92%)
Sep 08, 2010 3.371 3.439 3.371 3.397 1,290,120 +0.04(+1.17%)
Sep 07, 2010 3.419 3.424 3.346 3.358 1,114,742 -0.10(-2.89%)
Sep 03, 2010 3.428 3.463 3.381 3.458 2,100,944 +0.13(+3.80%)
Sep 02, 2010 3.305 3.334 3.272 3.331 1,756,021 +0.04(+1.29%)
Sep 01, 2010 3.156 3.295 3.153 3.289 3,202,644 +0.24(+7.93%)
Aug 31, 2010 3.047 3.109 2.993 3.047 2,537 -0.02(-0.67%)
Aug 30, 2010 3.146 3.175 3.068 3.068 1,287,786 -0.11(-3.56%)
Aug 27, 2010 3.181 3.184 2.985 3.181 2,596,049 +0.16(+5.16%)
Aug 26, 2010 3.126 3.129 3.014 3.025 1,751,759 -0.07(-2.34%)
Aug 25, 2010 3.039 3.124 2.984 3.097 1,769,089 +0.02(+0.78%)
Aug 24, 2010 3.108 3.145 3.034 3.073 1,719,154 -0.13(-4.08%)
Aug 23, 2010 3.275 3.322 3.200 3.204 1,578,334 -0.04(-1.26%)
Aug 20, 2010 3.266 3.268 3.175 3.245 1,251,198 -0.05(-1.55%)
Aug 19, 2010 3.400 3.415 3.244 3.296 4,856,387 -0.15(-4.38%)
Aug 18, 2010 3.412 3.490 3.356 3.447 10,149 +0.03(+0.76%)
Aug 17, 2010 3.385 3.492 3.358 3.421 1,047,579 +0.11(+3.21%)
Aug 16, 2010 3.270 3.338 3.234 3.315 1,176,246 -0.01(-0.18%)
Aug 13, 2010 3.320 3.363 3.311 3.320 1,606,929 -0.01(-0.34%)
Aug 12, 2010 3.270 3.374 3.270 3.332 1,820,190 -0.07(-2.01%)
Aug 11, 2010 3.509 3.512 3.380 3.400 10,149 -0.26(-7.05%)
Aug 10, 2010 3.628 3.715 3.565 3.658 1,935,485 -0.05(-1.43%)
Aug 09, 2010 3.700 3.736 3.661 3.711 2,023,175 +0.04(+1.21%)
Aug 06, 2010 3.666 3.668 3.523 3.666 1,950,506 -0.01(-0.36%)
Aug 05, 2010 3.622 3.685 3.622 3.680 1,284,006 -0.01(-0.34%)
Aug 04, 2010 3.665 3.714 3.636 3.692 1,701,266 +0.05(+1.50%)
Aug 03, 2010 3.648 3.676 3.570 3.638 618,393 -0.04(-1.02%)
Aug 02, 2010 3.610 3.693 3.588 3.676 1,496,734 +0.20(+5.85%)
Jul 30, 2010 3.473 3.508 3.311 3.473 2,593,968 +0.00(+0.00%)
Jul 29, 2010 3.565 3.593 3.394 3.473 2,567,555 -0.03(-0.98%)
Jul 28, 2010 3.541 3.555 3.471 3.507 2,318,036 -0.04(-1.07%)
Jul 27, 2010 3.584 3.584 3.501 3.545 2,651,692 +0.02(+0.46%)
Jul 26, 2010 3.438 3.533 3.424 3.529 2,667,576 +0.10(+2.93%)
Jul 23, 2010 3.318 3.447 3.302 3.428 2,689,777 +0.10(+2.92%)
Jul 22, 2010 3.238 3.372 3.238 3.331 3,267,980 +0.18(+5.88%)
Jul 21, 2010 3.280 3.282 3.101 3.146 3,315,884 -0.10(-3.06%)
Jul 20, 2010 3.035 3.253 3.032 3.245 6,076,681 +0.07(+2.17%)
Jul 19, 2010 3.164 3.206 3.101 3.176 2,123,855 +0.06(+1.77%)
Jul 16, 2010 3.121 3.328 3.112 3.121 2,157,652 -0.24(-7.22%)
Jul 15, 2010 3.378 3.393 3.261 3.364 1,519,290 -0.02(-0.58%)
Jul 14, 2010 3.364 3.416 3.324 3.384 2,078,996 +0.01(+0.17%)
Jul 13, 2010 3.330 3.423 3.330 3.378 2,537 +0.14(+4.21%)
Jul 12, 2010 3.201 3.244 3.181 3.241 886,764 +0.02(+0.49%)
Jul 09, 2010 3.225 3.229 3.152 3.225 1,447,129 +0.06(+1.83%)
Jul 08, 2010 3.120 3.170 3.073 3.168 1,886,617 +0.11(+3.64%)
Jul 07, 2010 2.822 3.065 2.819 3.056 2,668,261 +0.24(+8.62%)
Jul 06, 2010 2.861 2.912 2.746 2.814 2,109,900 +0.05(+1.65%)
Jul 02, 2010 2.768 2.839 2.710 2.768 2,399,331 -0.03(-1.22%)
Jul 01, 2010 2.842 2.861 2.713 2.802 1,562,247 -0.04(-1.43%)
Jun 30, 2010 2.911 2.961 2.830 2.843 3,365,184 -0.09(-3.01%)
Jun 29, 2010 3.069 3.069 2.876 2.931 2,287,157 -0.28(-8.71%)
Jun 25, 2010 3.211 3.236 3.131 3.211 1,706,392 +0.02(+0.48%)
Jun 24, 2010 3.285 3.299 3.175 3.196 1,684,292 -0.14(-4.25%)
Jun 23, 2010 3.339 3.399 3.268 3.338 1,838,662 +0.01(+0.15%)
Jun 22, 2010 3.488 3.528 3.324 3.333 1,931,578 -0.15(-4.29%)
Jun 21, 2010 3.620 3.638 3.449 3.482 1,650,444 -0.01(-0.32%)
Jun 18, 2010 3.493 3.519 3.478 3.493 526,872 +0.01(+0.41%)
Jun 17, 2010 3.481 3.482 3.361 3.479 1,635,017 +0.02(+0.69%)
Jun 16, 2010 3.391 3.468 3.380 3.455 5,074 +0.02(+0.47%)
Jun 15, 2010 3.314 3.450 3.297 3.439 864,918 +0.20(+6.17%)
Jun 14, 2010 3.335 3.375 3.239 3.239 1,296,438 -0.02(-0.59%)
Jun 11, 2010 3.142 3.267 3.142 3.258 1,853,327 +0.04(+1.26%)
Jun 10, 2010 3.114 3.232 3.114 3.218 1,589,371 +0.24(+8.09%)
Jun 09, 2010 3.052 3.125 2.957 2.977 1,787,738 -0.04(-1.23%)
Jun 08, 2010 2.910 3.022 2.850 3.014 1,692,665 +0.11(+3.91%)
Jun 07, 2010 3.035 3.045 2.898 2.900 1,843,990 -0.10(-3.34%)
Jun 04, 2010 3.000 3.176 2.967 3.000 2,286,472 -0.32(-9.61%)
Jun 03, 2010 3.356 3.376 3.244 3.319 1,512,110 +0.00(+0.12%)
Jun 02, 2010 3.155 3.316 3.129 3.315 12,686 +0.21(+6.85%)
Jun 01, 2010 3.135 3.283 3.103 3.103 1,051,563 -0.10(-3.26%)
May 28, 2010 3.207 3.323 3.173 3.207 3,186,836 -0.13(-3.78%)
May 27, 2010 3.218 3.333 3.191 3.333 1,223,262 +0.27(+8.69%)
May 26, 2010 3.175 3.245 3.047 3.067 15,223 -0.06(-1.88%)
May 25, 2010 2.945 3.135 2.877 3.126 3,292,591 -0.02(-0.59%)
May 24, 2010 3.220 3.251 3.138 3.144 1,339,091 -0.13(-3.87%)
May 21, 2010 3.025 3.275 3.003 3.271 3,389,796 +0.12(+3.92%)
May 20, 2010 3.344 3.367 3.147 3.147 2,537 -0.38(-10.87%)
May 19, 2010 3.550 3.611 3.417 3.531 1,330,210 -0.07(-1.81%)
May 18, 2010 3.798 3.804 3.570 3.596 917,542 -0.12(-3.22%)
May 17, 2010 3.730 3.751 3.527 3.716 1,243,586 +0.01(+0.19%)
May 14, 2010 3.709 3.833 3.623 3.709 994,955 -0.17(-4.36%)
May 13, 2010 3.980 4.033 3.878 3.878 1,024,312 -0.14(-3.37%)
May 12, 2010 3.886 4.019 3.879 4.013 736,936 +0.17(+4.39%)
May 11, 2010 3.934 3.969 3.837 3.845 950,197 -0.04(-0.98%)
May 10, 2010 3.883 3.887 3.790 3.883 1,686,144 +0.40(+11.49%)
May 07, 2010 3.586 3.673 3.350 3.482 1,801,389 +0.10(+2.86%)
May 06, 2010 3.972 4.009 2.946 3.385 4,029,782 -0.61(-15.19%)
May 05, 2010 4.008 4.076 3.941 3.992 996,985 -0.07(-1.64%)
May 04, 2010 4.197 4.197 4.000 4.059 1,474,634 -0.25(-5.86%)
May 03, 2010 4.213 4.342 4.213 4.311 963,467 +0.16(+3.80%)
Apr 30, 2010 4.351 4.365 4.152 4.154 814,349 -0.18(-4.19%)
Apr 29, 2010 4.251 4.368 4.251 4.335 568,382 +0.14(+3.22%)
Apr 28, 2010 4.191 4.232 4.111 4.200 979,807 +0.06(+1.47%)
Apr 27, 2010 4.352 4.401 4.121 4.139 1,556,690 -0.25(-5.65%)
Apr 26, 2010 4.396 4.432 4.386 4.387 371,792 +0.01(+0.12%)
Apr 23, 2010 4.297 4.384 4.281 4.382 1,487,625 +0.07(+1.52%)
Apr 22, 2010 4.221 4.317 4.177 4.317 378,972 +0.03(+0.71%)
Apr 21, 2010 4.286 4.320 4.243 4.286 324,978 +0.01(+0.23%)
Apr 20, 2010 4.292 4.299 4.247 4.277 374,177 +0.03(+0.62%)
Apr 19, 2010 4.137 4.257 4.136 4.250 476,709 +0.07(+1.73%)
Apr 16, 2010 4.300 4.329 4.125 4.178 944,970 -0.14(-3.27%)
Apr 15, 2010 4.273 4.319 4.264 4.319 306,659 +0.03(+0.67%)
Apr 14, 2010 4.215 4.294 4.201 4.290 509,339 +0.11(+2.72%)
Apr 13, 2010 4.157 4.192 4.121 4.177 379,581 +0.01(+0.31%)
Apr 12, 2010 4.164 4.178 4.150 4.164 134,477 +0.01(+0.33%)
Apr 09, 2010 4.096 4.151 4.081 4.150 378,313 +0.08(+1.90%)
Apr 08, 2010 4.001 4.095 3.982 4.073 263,905 +0.03(+0.75%)
Apr 07, 2010 4.083 4.107 3.988 4.042 903,028 -0.07(-1.67%)
Apr 06, 2010 4.090 4.132 4.078 4.111 313,307 -0.01(-0.16%)
Apr 05, 2010 4.104 4.127 4.067 4.118 309,754 +0.05(+1.24%)
Apr 01, 2010 4.070 4.067 4.067 4.067 1,263,580 +0.08(+1.95%)
Mar 31, 2010 4.017 4.035 3.963 3.990 294,074 -0.06(-1.43%)
Mar 30, 2010 4.057 4.079 4.007 4.048 254,238 +0.02(+0.48%)
Mar 29, 2010 4.017 4.042 4.014 4.028 381,459 +0.05(+1.15%)
Mar 26, 2010 3.996 4.040 3.952 3.983 214,986 +0.01(+0.28%)
Mar 25, 2010 4.035 4.089 3.963 3.972 256,648 +0.00(+0.07%)
Mar 24, 2010 3.990 4.010 3.957 3.969 224,044 -0.05(-1.31%)
Mar 23, 2010 3.931 4.026 3.918 4.022 263,372 +0.11(+2.88%)
Mar 22, 2010 3.817 3.934 3.817 3.909 608,954 +0.05(+1.30%)
Mar 19, 2010 3.943 3.944 3.819 3.859 509,745 -0.05(-1.16%)
Mar 18, 2010 3.867 3.910 3.859 3.904 255,507 +0.06(+1.52%)
Mar 17, 2010 3.836 3.888 3.836 3.846 178,423 +0.03(+0.90%)
Mar 16, 2010 3.779 3.814 3.740 3.812 200,549 +0.06(+1.47%)
Mar 15, 2010 3.698 3.756 3.698 3.756 129,986 +0.02(+0.56%)
Mar 12, 2010 3.765 3.765 3.719 3.735 274,460 +0.01(+0.32%)
Mar 11, 2010 3.661 3.724 3.624 3.724 246,880 +0.05(+1.32%)
Mar 10, 2010 3.686 3.708 3.650 3.675 553,539 +0.01(+0.18%)
Mar 09, 2010 3.668 3.718 3.649 3.668 423,857 +0.01(+0.39%)
Mar 08, 2010 3.669 3.685 3.648 3.654 322,847 -0.02(-0.43%)
Mar 05, 2010 3.605 3.670 3.585 3.670 325,587 +0.12(+3.42%)
Mar 04, 2010 3.524 3.549 3.512 3.549 520,706 +0.05(+1.56%)
Mar 03, 2010 3.522 3.570 3.486 3.494 600,911 -0.00(-0.12%)
Mar 02, 2010 3.538 3.555 3.495 3.499 466,738 -0.00(-0.01%)
Mar 01, 2010 3.463 3.512 3.453 3.499 569,575 +0.06(+1.88%)
Feb 26, 2010 3.432 3.450 3.375 3.434 898,258 +0.02(+0.48%)
Feb 25, 2010 3.323 3.426 3.287 3.418 1,050,700 -0.06(-1.61%)
Feb 24, 2010 3.427 3.484 3.406 3.474 477,521 +0.08(+2.30%)
Feb 23, 2010 3.461 3.504 3.380 3.396 339,796 -0.08(-2.37%)
Feb 22, 2010 3.535 3.535 3.473 3.478 578,253 -0.02(-0.62%)
Feb 19, 2010 3.467 3.533 3.443 3.500 690,047 +0.01(+0.35%)
Feb 18, 2010 3.413 3.499 3.410 3.488 341,268 +0.09(+2.59%)
Feb 17, 2010 3.390 3.407 3.380 3.400 439,944 +0.07(+2.15%)
Feb 16, 2010 3.278 3.328 3.260 3.328 106,567 +0.21(+6.73%)
Feb 12, 2010 3.118 3.118 3.118 3.118 882,984 -0.01(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.