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

Ultrapro Dow30 3X ETF (NY: UDOW )

81.15 -1.97 (-2.37%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Sep 30, 2022 39.68 40.61 37.97 38.03 3,773,520 -2.05(-5.11%)
Sep 29, 2022 41.22 41.22 39.09 40.08 4,375,474 -1.96(-4.66%)
Sep 28, 2022 40.27 42.58 39.71 42.04 3,813,706 +2.18(+5.46%)
Sep 27, 2022 41.30 41.99 39.08 39.87 3,751,723 -0.57(-1.41%)
Sep 26, 2022 41.21 41.92 39.92 40.44 3,660,564 -1.37(-3.28%)
Sep 23, 2022 42.61 42.69 40.26 41.81 4,166,866 -2.06(-4.69%)
Sep 22, 2022 44.28 44.89 43.54 43.87 3,075,378 -0.53(-1.20%)
Sep 21, 2022 47.53 48.28 44.39 44.40 5,156,847 -2.41(-5.16%)
Sep 20, 2022 47.12 47.27 45.68 46.81 3,060,443 -1.47(-3.04%)
Sep 19, 2022 46.09 48.30 46.06 48.28 1,952,439 +1.00(+2.13%)
Sep 16, 2022 46.35 47.57 46.06 47.27 3,080,120 -0.77(-1.60%)
Sep 15, 2022 48.62 49.50 47.64 48.04 3,302,010 -0.83(-1.69%)
Sep 14, 2022 49.02 49.52 47.69 48.87 2,716,393 +0.15(+0.30%)
Sep 13, 2022 52.29 52.73 48.25 48.72 3,772,923 -6.51(-11.79%)
Sep 12, 2022 54.68 55.85 54.60 55.23 1,843,901 +1.08(+2.00%)
Sep 09, 2022 53.06 54.47 52.78 54.15 1,806,329 +1.96(+3.76%)
Sep 08, 2022 50.49 52.24 49.94 52.19 2,951,978 +0.95(+1.85%)
Sep 07, 2022 49.07 51.55 48.94 51.24 2,141,507 +1.93(+3.92%)
Sep 06, 2022 50.38 50.74 48.71 49.31 2,711,548 -0.73(-1.46%)
Sep 02, 2022 53.06 53.50 49.37 50.04 3,645,496 -1.65(-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.