Skip to main content

Ultrapro Dow30 3X ETF (NY: UDOW )

82.06 +0.69 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

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%)
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.