Skip to main content

Ultrapro Dow30 3X ETF (NY: UDOW )

84.07 -1.20 (-1.41%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 64.55 65.11 64.35 65.10 1,881,659 +0.60(+0.93%)
Jul 28, 2023 64.51 65.11 63.96 64.50 2,697,677 +0.86(+1.35%)
Jul 27, 2023 65.34 65.59 63.23 63.65 3,568,160 -1.36(-2.10%)
Jul 26, 2023 63.86 65.62 63.86 65.01 2,447,292 +0.46(+0.71%)
Jul 25, 2023 64.27 65.03 64.17 64.55 1,614,463 +0.12(+0.19%)
Jul 24, 2023 63.70 64.72 63.63 64.44 1,982,345 +1.00(+1.57%)
Jul 21, 2023 63.79 64.07 63.20 63.44 2,287,592 -0.01(-0.02%)
Jul 20, 2023 62.94 64.25 62.90 63.45 3,196,725 +0.86(+1.37%)
Jul 19, 2023 62.42 63.53 62.42 62.59 2,614,638 +0.59(+0.95%)
Jul 18, 2023 60.00 62.20 59.77 62.01 2,980,216 +1.94(+3.23%)
Jul 17, 2023 59.45 60.53 59.25 60.06 1,538,837 +0.31(+0.52%)
Jul 14, 2023 60.06 60.16 59.44 59.76 2,835,021 +0.60(+1.01%)
Jul 13, 2023 59.35 59.65 59.03 59.16 2,030,527 +0.10(+0.17%)
Jul 12, 2023 59.73 60.21 58.80 59.06 2,973,154 +0.52(+0.88%)
Jul 11, 2023 57.63 58.71 57.22 58.54 2,188,197 +1.51(+2.65%)
Jul 10, 2023 55.93 57.09 55.86 57.03 2,233,185 +1.02(+1.81%)
Jul 07, 2023 56.27 57.49 55.87 56.01 2,388,728 -0.92(-1.61%)
Jul 06, 2023 57.43 57.77 56.14 56.93 2,595,870 -1.91(-3.25%)
Jul 05, 2023 58.63 59.31 58.55 58.84 1,501,875 -0.62(-1.04%)
Jul 03, 2023 58.94 59.74 58.83 59.46 933,800 +0.06(+0.10%)
Jun 30, 2023 59.11 59.78 58.85 59.40 1,908,935 +1.33(+2.30%)
Jun 29, 2023 56.70 58.19 56.55 58.06 2,762,049 +1.17(+2.06%)
Jun 28, 2023 56.93 57.02 56.26 56.89 2,420,859 -0.24(-0.42%)
Jun 27, 2023 56.13 57.39 56.13 57.13 2,337,226 +0.97(+1.72%)
Jun 26, 2023 56.00 56.64 55.58 56.16 2,035,256 -0.03(-0.05%)
Jun 23, 2023 56.18 56.71 55.73 56.19 1,998,562 -1.13(-1.98%)
Jun 22, 2023 57.10 57.63 56.75 57.33 1,711,390 -0.11(-0.19%)
Jun 21, 2023 57.50 58.17 57.03 57.44 1,865,229 -0.57(-0.98%)
Jun 20, 2023 58.43 58.55 57.21 58.01 2,728,649 -1.29(-2.17%)
Jun 16, 2023 60.54 60.72 59.17 59.30 2,113,309 -0.59(-0.98%)
Jun 15, 2023 57.61 60.25 57.50 59.88 3,045,169 +2.19(+3.80%)
Jun 14, 2023 58.21 58.55 56.65 57.69 3,699,351 -1.15(-1.96%)
Jun 13, 2023 58.42 59.39 58.34 58.84 2,770,015 +0.70(+1.21%)
Jun 12, 2023 57.43 58.20 57.16 58.14 1,578,270 +0.91(+1.59%)
Jun 09, 2023 56.84 57.70 56.72 57.22 2,734,926 +0.27(+0.47%)
Jun 08, 2023 56.17 57.22 55.94 56.96 2,142,906 +0.70(+1.25%)
Jun 07, 2023 55.92 56.40 55.60 56.25 2,643,000 +0.49(+0.87%)
Jun 06, 2023 55.64 56.03 54.90 55.77 3,464,197 +0.03(+0.05%)
Jun 05, 2023 56.79 56.92 55.66 55.74 2,808,498 -0.98(-1.73%)
Jun 02, 2023 54.41 56.95 54.34 56.72 4,454,369 +3.41(+6.40%)
Jun 01, 2023 52.36 53.80 51.57 53.31 3,496,007 +0.61(+1.15%)
May 31, 2023 52.64 53.00 51.81 52.70 2,495,289 -0.46(-0.86%)
May 30, 2023 53.32 53.56 52.40 53.16 3,542,863 -0.20(-0.37%)
May 26, 2023 52.10 53.72 51.98 53.36 2,814,378 +1.49(+2.87%)
May 25, 2023 52.06 52.37 50.99 51.87 3,211,626 -0.25(-0.48%)
May 24, 2023 53.07 53.19 51.85 52.12 2,384,073 -1.26(-2.36%)
May 23, 2023 53.96 54.61 53.12 53.38 2,863,689 -1.15(-2.11%)
May 22, 2023 55.16 55.64 54.10 54.53 2,152,054 -0.65(-1.19%)
May 19, 2023 56.05 56.30 54.71 55.18 2,555,050 -0.59(-1.05%)
May 18, 2023 54.72 55.94 54.14 55.77 2,859,360 +0.65(+1.19%)
May 17, 2023 53.91 55.37 53.33 55.11 2,837,441 +2.03(+3.83%)
May 16, 2023 54.24 54.42 53.04 53.08 2,717,977 -1.71(-3.11%)
May 15, 2023 54.62 55.00 53.83 54.78 1,844,586 +0.28(+0.51%)
May 12, 2023 55.10 55.11 53.59 54.51 2,594,604 -0.05(-0.09%)
May 11, 2023 54.79 54.88 53.67 54.56 2,780,207 -1.14(-2.05%)
May 10, 2023 56.67 56.92 54.24 55.70 3,785,754 -0.19(-0.34%)
May 09, 2023 55.72 56.35 55.59 55.88 1,017,470 -0.23(-0.41%)
May 08, 2023 56.59 56.71 55.56 56.11 1,164,170 -0.29(-0.51%)
May 05, 2023 55.16 56.79 55.05 56.40 1,675,978 +2.60(+4.83%)
May 04, 2023 54.76 54.94 52.83 53.80 4,249,625 -1.44(-2.60%)
May 03, 2023 56.76 57.30 55.14 55.24 2,259,281 -1.38(-2.44%)
May 02, 2023 58.23 58.27 55.32 56.62 3,317,245 -1.87(-3.20%)
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.