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 (%)
Jan 31, 2013 7.720 7.796 7.666 7.675 1,835,422 -0.06(-0.78%)
Jan 30, 2013 7.815 7.839 7.723 7.735 2,028,097 -0.08(-1.06%)
Jan 29, 2013 7.683 7.839 7.683 7.818 1,491,253 +0.13(+1.63%)
Jan 28, 2013 7.744 7.757 7.667 7.692 1,518,563 -0.02(-0.26%)
Jan 25, 2013 7.679 7.714 7.620 7.713 2,008,340 +0.11(+1.49%)
Jan 24, 2013 7.543 7.685 7.543 7.599 1,620,318 +0.08(+1.01%)
Jan 23, 2013 7.481 7.551 7.475 7.523 1,450,504 +0.12(+1.58%)
Jan 22, 2013 7.301 7.406 7.279 7.406 1,810,777 +0.11(+1.51%)
Jan 18, 2013 7.257 7.307 7.197 7.296 1,609,196 +0.06(+0.87%)
Jan 17, 2013 7.159 7.290 7.145 7.233 1,771,059 +0.14(+2.04%)
Jan 16, 2013 7.052 7.115 7.037 7.088 1,070,838 -0.04(-0.51%)
Jan 15, 2013 6.998 7.147 6.991 7.125 953,512 +0.03(+0.45%)
Jan 14, 2013 7.065 7.106 7.017 7.093 796,850 +0.04(+0.57%)
Jan 11, 2013 7.035 7.073 6.988 7.053 933,696 +0.02(+0.24%)
Jan 10, 2013 6.987 7.041 6.897 7.036 1,789,988 +0.13(+1.90%)
Jan 09, 2013 6.875 6.949 6.865 6.905 1,131,158 +0.09(+1.35%)
Jan 08, 2013 6.845 6.873 6.768 6.813 998,262 -0.08(-1.13%)
Jan 07, 2013 6.910 6.912 6.822 6.891 1,273,095 -0.07(-0.99%)
Jan 04, 2013 6.906 6.982 6.878 6.959 1,001,104 +0.07(+0.98%)
Jan 03, 2013 6.898 6.963 6.857 6.892 1,263,868 -0.01(-0.17%)
Jan 02, 2013 6.861 6.931 6.471 6.904 4,117,243 +0.43(+6.69%)
Dec 31, 2012 6.177 6.484 6.158 6.471 5,484,456 +0.24(+3.93%)
Dec 28, 2012 6.339 6.428 6.219 6.226 1,619,007 -0.24(-3.73%)
Dec 27, 2012 6.504 6.535 6.266 6.467 2,309,037 -0.03(-0.45%)
Dec 26, 2012 6.555 6.592 6.445 6.497 851,783 -0.03(-0.53%)
Dec 24, 2012 6.570 6.583 6.521 6.531 835,790 -0.09(-1.43%)
Dec 21, 2012 6.518 6.677 6.491 6.626 2,385,359 -0.17(-2.44%)
Dec 20, 2012 6.693 6.797 6.656 6.791 1,255,968 +0.08(+1.20%)
Dec 19, 2012 6.871 6.871 6.705 6.711 1,429,393 -0.14(-2.05%)
Dec 18, 2012 6.723 6.873 6.682 6.852 1,818,761 +0.17(+2.58%)
Dec 17, 2012 6.566 6.695 6.560 6.679 2,079,994 +0.15(+2.32%)
Dec 14, 2012 6.574 6.608 6.506 6.528 934,322 -0.06(-0.95%)
Dec 13, 2012 6.697 6.718 6.549 6.590 1,188,670 -0.10(-1.52%)
Dec 12, 2012 6.768 6.820 6.667 6.692 1,662,428 +0.00(+0.00%)
Dec 11, 2012 6.651 6.777 6.651 6.692 2,579,201 +0.11(+1.71%)
Dec 10, 2012 6.563 6.615 6.562 6.580 810,772 +0.04(+0.56%)
Dec 07, 2012 6.518 6.557 6.447 6.543 868,808 +0.12(+1.86%)
Dec 06, 2012 6.373 6.434 6.339 6.424 768,111 +0.07(+1.08%)
Dec 05, 2012 6.294 6.438 6.204 6.355 1,822,626 +0.11(+1.78%)
Dec 04, 2012 6.274 6.345 6.233 6.244 915,072 -0.09(-1.47%)
Nov 30, 2012 6.376 6.393 6.297 6.337 1,021,360 -0.01(-0.19%)
Nov 29, 2012 6.360 6.408 6.262 6.349 3,273,316 +0.23(+3.75%)
Nov 28, 2012 6.073 6.290 5.976 6.120 3,166,690 -0.02(-0.25%)
Nov 27, 2012 6.216 6.302 6.120 6.135 1,504,785 -0.13(-2.09%)
Nov 26, 2012 6.204 6.266 6.160 6.266 2,170,009 -0.05(-0.84%)
Nov 23, 2012 6.142 6.320 6.142 6.320 1,208,394 +0.25(+4.17%)
Nov 21, 2012 6.005 6.083 5.992 6.067 1,436,447 +0.07(+1.08%)
Nov 20, 2012 5.950 6.030 5.882 6.002 1,889,019 -0.01(-0.12%)
Nov 19, 2012 5.873 6.009 5.850 6.009 2,406,343 +0.29(+5.11%)
Nov 16, 2012 5.680 5.746 5.562 5.717 1,481,358 +0.05(+0.90%)
Nov 15, 2012 5.675 5.826 5.604 5.666 1,508,380 -0.04(-0.64%)
Nov 14, 2012 5.991 6.011 5.665 5.702 2,223,995 -0.25(-4.14%)
Nov 13, 2012 5.930 6.145 5.930 5.948 990,599 -0.07(-1.22%)
Nov 12, 2012 6.050 6.090 5.974 6.022 652,131 -0.00(-0.02%)
Nov 09, 2012 5.933 6.128 5.915 6.023 2,496,417 +0.00(+0.00%)
Nov 08, 2012 6.188 6.256 6.023 6.023 1,847,957 -0.17(-2.75%)
Nov 07, 2012 6.452 6.464 6.108 6.193 3,006,679 -0.43(-6.51%)
Nov 06, 2012 6.498 6.704 6.493 6.625 1,473,475 +0.18(+2.79%)
Nov 05, 2012 6.375 6.475 6.330 6.445 1,307,247 +0.02(+0.36%)
Nov 02, 2012 6.706 6.707 6.389 6.422 1,369,987 -0.19(-2.87%)
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.