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, 2011 5.080 5.126 5.032 5.126 1,617,028 +0.08(+1.55%)
Jan 28, 2011 5.273 5.273 5.022 5.047 3,155,577 -0.21(-3.94%)
Jan 27, 2011 5.249 5.300 5.241 5.254 863,903 -0.00(-0.06%)
Jan 26, 2011 5.258 5.300 5.233 5.258 1,944,797 +0.01(+0.23%)
Jan 25, 2011 5.219 5.248 5.142 5.246 2,408,719 -0.00(-0.06%)
Jan 24, 2011 5.098 5.250 5.098 5.249 2,184,040 +0.14(+2.69%)
Jan 21, 2011 5.141 5.152 5.086 5.111 1,056,510 +0.06(+1.23%)
Jan 20, 2011 5.013 5.073 4.950 5.049 1,681,678 -0.00(-0.02%)
Jan 19, 2011 5.085 5.099 5.022 5.050 1,355,253 -0.01(-0.22%)
Jan 18, 2011 5.008 5.086 5.007 5.061 978,945 +0.07(+1.35%)
Jan 14, 2011 4.893 5.001 4.888 4.994 943,372 +0.07(+1.39%)
Jan 13, 2011 4.958 4.962 4.887 4.925 810,036 -0.03(-0.54%)
Jan 12, 2011 4.925 4.990 4.918 4.952 1,139,024 +0.10(+2.06%)
Jan 11, 2011 4.871 4.893 4.813 4.852 1,056,663 +0.04(+0.74%)
Jan 10, 2011 4.806 4.825 4.732 4.816 912,087 -0.04(-0.86%)
Jan 07, 2011 4.886 4.905 4.764 4.858 1,329,297 -0.03(-0.60%)
Jan 06, 2011 4.929 4.931 4.848 4.887 938,627 -0.02(-0.48%)
Jan 05, 2011 4.828 4.928 4.773 4.911 1,154,780 +0.04(+0.86%)
Jan 04, 2011 5.163 5.163 4.800 4.869 875,930 +0.03(+0.68%)
Jan 03, 2011 4.840 4.891 4.831 4.836 1,254,243 +0.11(+2.35%)
Dec 31, 2010 4.704 4.750 4.670 4.725 497,947 +0.01(+0.12%)
Dec 30, 2010 4.727 4.748 4.698 4.719 480,997 -0.02(-0.50%)
Dec 29, 2010 4.759 4.785 4.743 4.743 386,178 +0.01(+0.27%)
Dec 28, 2010 4.734 4.744 4.670 4.730 417,463 +0.03(+0.56%)
Dec 27, 2010 4.660 4.713 4.655 4.704 665,790 -0.02(-0.50%)
Dec 23, 2010 4.712 4.732 4.691 4.727 484,448 +0.02(+0.52%)
Dec 22, 2010 4.676 4.714 4.670 4.703 481,657 +0.03(+0.58%)
Dec 21, 2010 4.651 4.691 4.637 4.676 856,875 +0.07(+1.52%)
Dec 20, 2010 4.643 4.657 4.564 4.606 903,663 -0.03(-0.60%)
Dec 17, 2010 4.616 4.636 4.573 4.633 508,578 +0.00(+0.02%)
Dec 16, 2010 4.601 4.651 4.539 4.632 1,002,795 +0.04(+0.92%)
Dec 15, 2010 4.594 4.657 4.567 4.590 1,029,869 -0.02(-0.40%)
Dec 14, 2010 4.566 4.647 4.564 4.609 1,059,073 +0.06(+1.38%)
Dec 13, 2010 4.572 4.611 4.541 4.546 601,748 +0.03(+0.57%)
Dec 10, 2010 4.505 4.528 4.462 4.521 665,587 +0.05(+1.20%)
Dec 09, 2010 4.531 4.531 4.439 4.467 758,909 -0.01(-0.32%)
Dec 08, 2010 4.465 4.488 4.426 4.481 428,475 +0.03(+0.62%)
Dec 07, 2010 4.558 4.572 4.452 4.454 1,663,384 -0.01(-0.12%)
Dec 06, 2010 4.469 4.492 4.448 4.459 683,475 -0.02(-0.52%)
Dec 03, 2010 4.409 4.489 4.403 4.482 1,704,184 +0.03(+0.57%)
Dec 02, 2010 4.347 4.469 4.311 4.457 1,228,616 +0.12(+2.75%)
Dec 01, 2010 4.230 4.355 4.223 4.337 1,654,783 +0.27(+6.60%)
Nov 30, 2010 4.004 4.125 3.997 4.069 961,513 -0.05(-1.21%)
Nov 29, 2010 4.071 4.137 3.979 4.119 1,373,852 -0.03(-0.71%)
Nov 26, 2010 4.148 4.190 4.129 4.148 1,015,380 -0.10(-2.31%)
Nov 24, 2010 4.163 4.246 4.246 4.246 1,132,909 +0.15(+3.79%)
Nov 23, 2010 4.130 4.132 4.036 4.091 2,940,108 -0.16(-3.70%)
Nov 22, 2010 4.221 4.256 4.113 4.249 1,692,944 -0.03(-0.59%)
Nov 19, 2010 4.234 4.277 4.194 4.274 362,505 +0.03(+0.75%)
Nov 18, 2010 4.163 4.274 4.163 4.242 1,497,241 +0.18(+4.37%)
Nov 17, 2010 4.088 4.097 4.050 4.064 1,037,328 -0.01(-0.18%)
Nov 16, 2010 4.194 4.194 4.030 4.072 1,724,204 -0.20(-4.61%)
Nov 15, 2010 4.249 4.353 4.249 4.268 792,021 +0.01(+0.24%)
Nov 12, 2010 4.294 4.345 4.197 4.258 2,520,386 -0.10(-2.40%)
Nov 11, 2010 4.343 4.387 4.303 4.363 1,024,160 -0.08(-1.78%)
Nov 10, 2010 4.426 4.459 4.335 4.442 1,292,074 +0.01(+0.20%)
Nov 09, 2010 4.519 4.519 4.384 4.433 1,308,998 -0.07(-1.48%)
Nov 08, 2010 4.490 4.511 4.447 4.499 410,409 -0.04(-0.83%)
Nov 05, 2010 4.528 4.545 4.472 4.537 1,023,830 +0.01(+0.31%)
Nov 04, 2010 4.401 4.533 4.390 4.523 2,032,741 +0.25(+5.95%)
Nov 03, 2010 4.260 4.284 4.099 4.269 1,343,150 +0.03(+0.77%)
Nov 02, 2010 4.253 4.274 4.232 4.237 899,121 +0.07(+1.57%)
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.