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 (%)
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%)
Nov 01, 2012 6.465 6.680 6.464 6.612 1,522,817 +0.21(+3.29%)
Oct 31, 2012 6.510 6.560 6.358 6.401 978,260 -0.04(-0.57%)
Oct 26, 2012 6.414 6.438 6.438 6.438 2,224,375 +0.01(+0.15%)
Oct 25, 2012 6.491 6.518 6.340 6.428 1,203,928 +0.03(+0.48%)
Oct 24, 2012 6.473 6.505 6.372 6.398 1,524,416 -0.04(-0.57%)
Oct 23, 2012 6.570 6.570 6.402 6.434 2,848,976 -0.36(-5.27%)
Oct 19, 2012 7.066 7.066 6.751 6.793 1,847,669 -0.33(-4.57%)
Oct 18, 2012 7.111 7.183 7.065 7.118 763,764 -0.01(-0.08%)
Oct 17, 2012 7.063 7.131 7.039 7.124 682,900 +0.02(+0.27%)
Oct 16, 2012 7.008 7.121 7.003 7.105 1,084,446 +0.19(+2.74%)
Oct 15, 2012 6.810 6.940 6.780 6.916 719,902 +0.14(+2.02%)
Oct 12, 2012 6.793 6.872 6.721 6.778 664,360 +0.00(+0.00%)
Oct 11, 2012 6.903 6.925 6.769 6.778 1,228,743 -0.02(-0.33%)
Oct 10, 2012 6.981 6.982 6.775 6.801 1,369,826 -0.20(-2.92%)
Oct 09, 2012 7.141 7.188 7.003 7.005 781,187 -0.17(-2.37%)
Oct 08, 2012 7.152 7.201 7.139 7.176 417,928 -0.04(-0.59%)
Oct 05, 2012 7.256 7.302 7.153 7.218 1,515,806 +0.06(+0.86%)
Oct 04, 2012 7.105 7.182 7.074 7.157 1,205,281 +0.13(+1.85%)
Oct 03, 2012 7.030 7.091 6.942 7.027 813,715 +0.02(+0.35%)
Oct 02, 2012 7.099 7.126 6.909 7.002 1,094,866 -0.03(-0.45%)
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.