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

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
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 (%)
Aug 31, 2012 6.397 6.505 6.314 6.423 1,602,353 +0.13(+2.12%)
Aug 30, 2012 6.367 6.367 6.252 6.289 948,658 -0.16(-2.44%)
Aug 29, 2012 6.431 6.489 6.400 6.446 514,482 -0.02(-0.33%)
Aug 27, 2012 6.519 6.536 6.446 6.467 676,337 -0.04(-0.60%)
Aug 24, 2012 6.339 6.535 6.320 6.506 1,039,011 +0.14(+2.25%)
Aug 23, 2012 6.501 6.501 6.346 6.363 889,090 -0.17(-2.57%)
Aug 22, 2012 6.541 6.575 6.452 6.531 877,435 -0.04(-0.63%)
Aug 21, 2012 6.699 6.762 6.542 6.573 1,017,326 -0.09(-1.40%)
Aug 20, 2012 6.640 6.674 6.607 6.666 614,426 -0.02(-0.25%)
Aug 17, 2012 6.674 6.683 6.639 6.683 377,272 +0.04(+0.59%)
Aug 16, 2012 6.531 6.668 6.491 6.644 1,061,120 +0.13(+1.94%)
Aug 15, 2012 6.486 6.553 6.486 6.517 903,417 +0.02(+0.25%)
Aug 14, 2012 6.564 6.576 6.471 6.501 850,574 +0.00(+0.00%)
Aug 13, 2012 6.517 6.542 6.416 6.501 855,978 -0.05(-0.72%)
Aug 10, 2012 6.439 6.548 6.385 6.548 1,012,632 +0.06(+0.89%)
Aug 09, 2012 6.486 6.533 6.426 6.490 549,310 -0.00(-0.05%)
Aug 08, 2012 6.413 6.534 6.397 6.493 548,913 +0.03(+0.42%)
Aug 07, 2012 6.466 6.540 6.459 6.466 1,429,427 +0.07(+1.03%)
Aug 06, 2012 6.404 6.499 6.397 6.400 1,363,584 +0.03(+0.54%)
Aug 03, 2012 6.300 6.420 6.285 6.366 1,734,446 +0.31(+5.09%)
Aug 02, 2012 6.074 6.261 5.921 6.057 1,730,437 -0.13(-2.16%)
Aug 01, 2012 6.342 6.348 6.167 6.191 1,009,680 -0.05(-0.74%)
Jul 31, 2012 6.316 6.349 6.237 6.237 529,765 -0.10(-1.55%)
Jul 30, 2012 6.327 6.421 6.294 6.335 929,459 -0.02(-0.32%)
Jul 27, 2012 6.142 6.401 6.134 6.355 1,979,152 +0.28(+4.61%)
Jul 26, 2012 6.026 6.133 5.995 6.075 2,272,567 +0.28(+4.92%)
Jul 25, 2012 5.808 5.865 5.724 5.790 2,850,254 +0.08(+1.41%)
Jul 24, 2012 5.854 5.859 5.581 5.710 2,479,011 -0.14(-2.47%)
Jul 23, 2012 5.723 5.889 5.660 5.854 1,501,977 -0.15(-2.46%)
Jul 20, 2012 6.045 6.089 5.977 6.002 1,054,032 -0.16(-2.65%)
Jul 19, 2012 6.160 6.214 6.097 6.165 978,556 +0.05(+0.87%)
Jul 18, 2012 5.905 6.132 5.898 6.112 1,552,825 +0.15(+2.56%)
Jul 17, 2012 5.917 5.987 5.750 5.959 1,463,004 +0.11(+1.80%)
Jul 16, 2012 5.868 5.906 5.804 5.854 1,463,774 -0.07(-1.18%)
Jul 13, 2012 5.692 5.932 5.691 5.924 1,874,184 +0.27(+4.70%)
Jul 12, 2012 5.601 5.730 5.542 5.658 1,601,119 -0.04(-0.64%)
Jul 11, 2012 5.768 5.768 5.603 5.694 1,164,507 -0.06(-1.05%)
Jul 10, 2012 5.973 6.003 5.700 5.755 1,313,438 -0.12(-2.03%)
Jul 09, 2012 5.895 5.919 5.805 5.874 929,171 -0.05(-0.90%)
Jul 06, 2012 5.953 5.957 5.829 5.927 1,266,312 -0.17(-2.72%)
Jul 05, 2012 6.074 6.188 6.031 6.093 1,367,661 -0.06(-0.96%)
Jul 03, 2012 6.036 6.160 6.025 6.152 1,010,247 +0.11(+1.86%)
Jul 02, 2012 6.075 6.096 5.953 6.039 1,396,358 -0.03(-0.53%)
Jun 29, 2012 5.969 6.071 5.921 6.071 2,778,549 +0.38(+6.69%)
Jun 28, 2012 5.584 5.702 5.483 5.691 2,321,757 -0.03(-0.60%)
Jun 27, 2012 5.646 5.751 5.637 5.725 941,384 +0.12(+2.20%)
Jun 26, 2012 5.594 5.652 5.490 5.602 1,076,673 +0.04(+0.79%)
Jun 25, 2012 5.595 5.602 5.493 5.558 1,505,437 -0.20(-3.45%)
Jun 22, 2012 5.747 5.790 5.700 5.757 957,834 +0.11(+1.86%)
Jun 21, 2012 6.035 6.055 5.640 5.652 1,612,833 -0.35(-5.79%)
Jun 20, 2012 6.031 6.083 5.896 5.999 1,685,983 -0.03(-0.43%)
Jun 19, 2012 5.980 6.113 5.957 6.025 1,490,061 +0.13(+2.25%)
Jun 18, 2012 5.846 5.953 5.828 5.893 2,731,135 -0.03(-0.48%)
Jun 15, 2012 5.848 5.942 5.830 5.921 2,938,611 +0.14(+2.37%)
Jun 14, 2012 5.596 5.834 5.572 5.784 2,123,847 +0.22(+3.95%)
Jun 13, 2012 5.621 5.707 5.510 5.564 1,432,768 -0.09(-1.67%)
Jun 12, 2012 5.504 5.668 5.457 5.659 1,608,392 +0.21(+3.93%)
Jun 11, 2012 5.769 5.786 5.435 5.445 1,822,448 -0.19(-3.42%)
Jun 08, 2012 5.468 5.643 5.439 5.637 1,290,315 +0.12(+2.10%)
Jun 07, 2012 5.610 5.636 5.496 5.522 2,671,128 +0.07(+1.26%)
Jun 06, 2012 5.205 5.453 5.194 5.453 2,590,357 +0.36(+6.98%)
Jun 05, 2012 5.029 5.112 5.029 5.097 1,854,334 +0.05(+0.94%)
Jun 04, 2012 5.084 5.108 4.979 5.050 2,345,329 -0.03(-0.54%)
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.