Ultrapro Dow30 3X ETF (NY: UDOW )

91.39 -2.78 (-2.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.04 17.21 16.98 17.05 989,111 +0.03(+0.18%)
Nov 26, 2014 17.03 17.02 17.02 17.02 2,017,115 +0.02(+0.13%)
Nov 25, 2014 17.06 17.07 16.89 16.99 970,765 +0.02(+0.13%)
Nov 24, 2014 17.04 17.09 16.91 16.97 1,076,272 +0.02(+0.13%)
Nov 21, 2014 17.17 17.19 16.82 16.95 2,498,580 +0.27(+1.60%)
Nov 20, 2014 16.35 16.69 16.34 16.68 1,186,705 +0.10(+0.58%)
Nov 19, 2014 16.57 16.66 16.42 16.59 1,655,618 -0.02(-0.12%)
Nov 18, 2014 16.47 16.72 16.47 16.61 2,057,548 +0.13(+0.82%)
Nov 17, 2014 16.34 16.55 16.34 16.47 2,004,420 +0.04(+0.24%)
Nov 14, 2014 16.44 16.52 16.37 16.43 1,307,273 -0.02(-0.14%)
Nov 13, 2014 16.41 16.61 16.28 16.46 2,036,094 +0.10(+0.59%)
Nov 12, 2014 16.12 16.39 16.12 16.36 1,236,208 +0.02(+0.12%)
Nov 11, 2014 16.34 16.40 16.26 16.34 1,222,871 +0.00(+0.00%)
Nov 10, 2014 16.23 16.35 16.15 16.34 1,244,785 +0.12(+0.77%)
Nov 07, 2014 16.13 16.23 16.00 16.21 1,521,154 +0.08(+0.48%)
Nov 06, 2014 16.00 16.18 15.84 16.14 2,174,224 +0.21(+1.32%)
Nov 05, 2014 15.93 15.96 15.72 15.93 2,475,908 +0.29(+1.83%)
Nov 04, 2014 15.54 15.70 15.38 15.64 2,138,867 +0.03(+0.21%)
Nov 03, 2014 15.66 15.73 15.54 15.61 2,579,348 -0.03(-0.21%)
Oct 31, 2014 15.62 15.69 15.48 15.64 3,154,034 +0.48(+3.13%)
Oct 30, 2014 14.64 15.24 14.64 15.17 2,561,994 +0.57(+3.90%)
Oct 29, 2014 14.75 14.76 14.39 14.60 3,287,422 -0.06(-0.43%)
Oct 28, 2014 14.37 14.67 14.29 14.66 2,127,097 +0.45(+3.16%)
Oct 27, 2014 14.05 14.16 14.16 14.21 4,285,777 +0.05(+0.36%)
Oct 24, 2014 13.89 14.19 13.79 14.16 2,926,892 +0.31(+2.23%)
Oct 23, 2014 13.74 14.08 13.74 13.85 2,821,102 +0.50(+3.72%)
Oct 22, 2014 13.79 13.81 13.33 13.36 2,364,875 -0.35(-2.56%)
Oct 21, 2014 13.39 13.72 13.30 13.71 3,632,590 +0.51(+3.87%)
Oct 20, 2014 12.88 13.19 12.86 13.19 2,407,526 +0.06(+0.45%)
Oct 17, 2014 12.95 13.26 12.86 13.14 3,295,865 +0.62(+4.95%)
Oct 16, 2014 12.08 12.75 12.01 12.52 4,579,092 -0.06(-0.46%)
Oct 15, 2014 12.55 12.74 11.89 12.57 10,002,931 -0.43(-3.28%)
Oct 14, 2014 13.16 13.36 12.90 13.00 3,774,363 -0.00(-0.02%)
Oct 13, 2014 13.55 13.70 12.98 13.00 3,212,980 -0.56(-4.13%)
Oct 10, 2014 13.83 14.10 13.56 13.56 3,843,337 -0.29(-2.07%)
Oct 09, 2014 14.56 14.66 13.81 13.85 3,909,018 -0.85(-5.76%)
Oct 08, 2014 14.00 14.74 13.88 14.70 3,005,109 +0.68(+4.83%)
Oct 07, 2014 14.49 14.54 14.02 14.02 2,461,672 -0.71(-4.80%)
Oct 06, 2014 14.94 15.01 14.56 14.73 1,915,867 -0.02(-0.16%)
Oct 03, 2014 14.53 14.81 14.42 14.75 2,739,733 +0.53(+3.72%)
Oct 02, 2014 14.17 14.38 13.91 14.22 2,671,610 -0.03(-0.19%)
Oct 01, 2014 14.82 14.83 14.16 14.25 4,313,442 -0.63(-4.25%)
Sep 30, 2014 14.97 15.12 14.80 14.88 1,424,049 -0.06(-0.38%)
Sep 29, 2014 14.62 15.00 14.56 14.94 1,627,470 -0.10(-0.69%)
Sep 26, 2014 14.79 15.14 14.73 15.04 1,784,296 +0.40(+2.75%)
Sep 25, 2014 15.26 15.26 14.61 14.64 2,381,679 -0.71(-4.62%)
Sep 24, 2014 14.97 15.37 14.87 15.35 1,000,972 +0.39(+2.62%)
Sep 23, 2014 15.11 15.25 14.95 14.95 1,271,915 -0.31(-2.01%)
Sep 22, 2014 15.51 15.51 15.22 15.26 882,230 -0.29(-1.86%)
Sep 19, 2014 15.71 15.72 15.49 15.55 1,032,152 +0.05(+0.33%)
Sep 18, 2014 15.33 15.53 15.29 15.50 819,583 +0.28(+1.87%)
Sep 17, 2014 15.21 15.39 15.04 15.21 1,269,780 +0.07(+0.45%)
Sep 16, 2014 14.78 15.24 14.77 15.15 1,373,593 +0.27(+1.80%)
Sep 15, 2014 14.81 14.94 14.68 14.88 1,086,722 +0.10(+0.67%)
Sep 12, 2014 14.88 14.91 14.64 14.78 1,032,577 -0.15(-1.02%)
Sep 11, 2014 14.77 14.95 14.75 14.93 697,871 -0.04(-0.24%)
Sep 10, 2014 14.86 15.01 14.72 14.97 907,590 +0.12(+0.83%)
Sep 09, 2014 15.01 15.02 14.78 14.84 941,035 -0.24(-1.58%)
Sep 08, 2014 15.07 15.16 15.00 15.08 486,086 -0.05(-0.36%)
Sep 05, 2014 14.93 15.14 14.81 15.14 760,753 +0.16(+1.10%)
Sep 04, 2014 15.06 15.22 14.87 14.97 940,910 -0.02(-0.14%)
Sep 03, 2014 15.17 15.19 14.95 14.99 750,507 +0.03(+0.23%)
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.