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 (%)
Feb 28, 2014 12.86 13.14 12.72 12.99 4,585,215 +0.14(+1.12%)
Feb 27, 2014 12.64 12.85 12.58 12.84 1,817,481 +0.18(+1.43%)
Feb 26, 2014 12.65 12.78 12.55 12.66 1,691,270 +0.05(+0.43%)
Feb 25, 2014 12.65 12.78 12.52 12.61 2,374,950 -0.03(-0.21%)
Feb 24, 2014 12.51 12.88 12.45 12.63 4,111,619 +0.19(+1.51%)
Feb 21, 2014 12.52 12.64 12.41 12.45 1,854,873 -0.03(-0.20%)
Feb 20, 2014 12.28 12.56 12.19 12.47 2,130,418 +0.19(+1.57%)
Feb 19, 2014 12.41 12.71 12.25 12.28 3,511,237 -0.20(-1.60%)
Feb 18, 2014 12.57 12.57 12.43 12.48 1,644,480 -0.05(-0.37%)
Feb 14, 2014 12.17 12.53 12.53 12.53 5,478,712 +0.28(+2.29%)
Feb 13, 2014 11.87 12.28 11.85 12.24 2,555,306 +0.14(+1.15%)
Feb 12, 2014 12.18 12.27 12.02 12.11 2,790,515 +0.00(+0.00%)
Feb 11, 2014 11.74 12.19 11.73 12.11 2,840,916 +0.43(+3.64%)
Feb 10, 2014 11.68 11.69 11.54 11.68 1,856,933 +0.01(+0.10%)
Feb 07, 2014 11.41 11.69 11.31 11.67 4,099,502 +0.35(+3.12%)
Feb 06, 2014 11.03 11.32 11.03 11.32 2,301,326 +0.42(+3.89%)
Feb 05, 2014 10.82 10.98 10.69 10.89 3,554,967 -0.00(-0.02%)
Feb 04, 2014 10.87 10.97 10.72 10.89 3,260,759 +0.14(+1.28%)
Feb 03, 2014 11.45 11.48 10.72 10.76 6,252,803 -0.72(-6.30%)
Jan 31, 2014 11.38 11.70 11.29 11.48 3,305,047 -0.32(-2.69%)
Jan 30, 2014 11.84 11.94 11.63 11.80 1,852,671 +0.21(+1.84%)
Jan 29, 2014 11.68 11.82 11.49 11.58 2,706,867 -0.40(-3.35%)
Jan 28, 2014 11.89 12.04 11.84 11.99 1,738,044 +0.18(+1.54%)
Jan 27, 2014 11.94 12.02 11.68 11.80 4,525,249 -0.09(-0.80%)
Jan 24, 2014 12.40 12.45 11.90 11.90 4,669,680 -0.75(-5.93%)
Jan 23, 2014 12.82 12.82 12.50 12.65 3,591,066 -0.41(-3.15%)
Jan 22, 2014 13.15 13.15 12.95 13.06 1,547,048 -0.08(-0.60%)
Jan 21, 2014 13.44 13.45 12.90 13.14 2,525,019 -0.09(-0.69%)
Jan 17, 2014 13.15 13.23 13.23 13.23 3,107,105 +0.08(+0.60%)
Jan 16, 2014 13.20 13.24 13.05 13.15 1,783,416 -0.15(-1.11%)
Jan 15, 2014 13.03 13.36 13.03 13.30 2,089,582 +0.27(+2.08%)
Jan 14, 2014 12.87 13.04 12.79 13.03 1,293,501 +0.26(+2.07%)
Jan 13, 2014 13.15 13.24 12.73 12.76 2,336,549 -0.45(-3.39%)
Jan 10, 2014 13.31 13.34 13.07 13.21 2,916,459 -0.01(-0.10%)
Jan 09, 2014 13.42 13.42 13.07 13.22 1,374,289 -0.03(-0.26%)
Jan 08, 2014 13.34 13.38 13.16 13.26 1,830,165 -0.15(-1.08%)
Jan 07, 2014 13.35 13.49 13.31 13.40 1,571,398 +0.25(+1.89%)
Jan 06, 2014 13.44 13.44 13.11 13.16 2,526,019 -0.13(-0.97%)
Jan 03, 2014 13.28 13.39 13.20 13.28 1,774,585 +0.06(+0.48%)
Jan 02, 2014 13.38 13.44 13.15 13.22 2,715,840 -0.31(-2.31%)
Dec 31, 2013 13.43 13.53 13.53 13.53 3,682,495 +0.19(+1.42%)
Dec 30, 2013 13.32 13.36 13.29 13.34 853,995 +0.04(+0.30%)
Dec 27, 2013 13.39 13.41 13.25 13.30 1,933,209 +0.00(+0.02%)
Dec 26, 2013 13.13 13.31 13.11 13.30 1,754,697 +0.29(+2.24%)
Dec 24, 2013 12.90 13.03 12.90 13.01 1,690,803 +0.13(+0.97%)
Dec 23, 2013 12.88 12.94 12.83 12.89 1,399,048 +0.12(+0.94%)
Dec 20, 2013 12.66 12.87 12.66 12.77 1,946,660 +0.13(+1.00%)
Dec 19, 2013 12.52 12.65 12.49 12.64 1,667,874 +0.11(+0.90%)
Dec 18, 2013 12.00 12.60 11.77 12.53 3,677,208 +0.59(+4.91%)
Dec 17, 2013 12.04 12.05 11.84 11.94 895,476 +0.01(+0.05%)
Dec 16, 2013 11.84 12.06 11.82 11.93 2,083,550 +0.26(+2.23%)
Dec 13, 2013 11.66 11.75 11.58 11.67 1,161,241 +0.03(+0.28%)
Dec 12, 2013 11.79 11.85 11.55 11.64 2,374,213 -0.19(-1.62%)
Dec 11, 2013 12.18 12.19 11.81 11.83 1,365,618 -0.31(-2.58%)
Dec 10, 2013 12.17 12.26 12.14 12.15 514,164 -0.12(-0.99%)
Dec 09, 2013 12.30 12.33 12.24 12.27 1,014,900 +0.03(+0.22%)
Dec 06, 2013 12.12 12.25 12.02 12.24 1,498,187 +0.44(+3.76%)
Dec 05, 2013 11.87 11.96 11.77 11.80 980,811 -0.15(-1.25%)
Dec 04, 2013 11.88 12.11 11.73 11.95 1,955,359 -0.05(-0.43%)
Dec 03, 2013 12.09 12.13 11.87 12.00 2,011,902 -0.21(-1.72%)
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.