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

Ultrapro Dow30 3X ETF (NY: UDOW )

79.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
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.