Ultrapro Dow30 3X ETF (NY: UDOW )

91.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.086 4.104 4.031 4.058 289,118 -0.06(-1.43%)
Mar 30, 2010 4.126 4.149 4.076 4.117 249,954 +0.02(+0.48%)
Mar 29, 2010 4.086 4.111 4.083 4.097 375,031 +0.05(+1.15%)
Mar 26, 2010 4.064 4.109 4.020 4.051 211,363 +0.01(+0.28%)
Mar 25, 2010 4.104 4.159 4.031 4.040 252,324 +0.00(+0.07%)
Mar 24, 2010 4.058 4.079 4.025 4.037 220,269 -0.05(-1.31%)
Mar 23, 2010 3.999 4.095 3.985 4.091 258,934 +0.11(+2.88%)
Mar 22, 2010 3.882 4.002 3.882 3.976 598,692 +0.05(+1.30%)
Mar 19, 2010 4.011 4.011 3.885 3.925 501,155 -0.05(-1.16%)
Mar 18, 2010 3.933 3.977 3.925 3.971 251,201 +0.06(+1.52%)
Mar 17, 2010 3.902 3.954 3.902 3.912 175,417 +0.03(+0.90%)
Mar 16, 2010 3.844 3.880 3.804 3.877 197,169 +0.06(+1.47%)
Mar 15, 2010 3.761 3.821 3.761 3.821 127,795 +0.02(+0.56%)
Mar 12, 2010 3.830 3.830 3.783 3.799 269,835 +0.01(+0.32%)
Mar 11, 2010 3.723 3.787 3.686 3.787 242,720 +0.05(+1.32%)
Mar 10, 2010 3.749 3.772 3.712 3.738 544,211 +0.01(+0.18%)
Mar 09, 2010 3.731 3.782 3.712 3.731 416,715 +0.01(+0.39%)
Mar 08, 2010 3.732 3.749 3.711 3.717 317,406 -0.02(-0.43%)
Mar 05, 2010 3.666 3.733 3.647 3.733 320,101 +0.12(+3.42%)
Mar 04, 2010 3.584 3.609 3.572 3.609 511,932 +0.06(+1.56%)
Mar 03, 2010 3.582 3.632 3.545 3.554 590,785 -0.00(-0.12%)
Mar 02, 2010 3.599 3.615 3.555 3.559 458,873 -0.00(-0.01%)
Mar 01, 2010 3.522 3.573 3.512 3.559 559,977 +0.07(+1.88%)
Feb 26, 2010 3.490 3.509 3.433 3.493 883,121 +0.02(+0.48%)
Feb 25, 2010 3.380 3.485 3.344 3.476 1,032,994 -0.06(-1.61%)
Feb 24, 2010 3.486 3.544 3.464 3.533 469,474 +0.08(+2.30%)
Feb 23, 2010 3.520 3.564 3.438 3.454 334,070 -0.08(-2.37%)
Feb 22, 2010 3.595 3.595 3.533 3.538 568,508 -0.02(-0.62%)
Feb 19, 2010 3.526 3.593 3.502 3.560 678,418 +0.01(+0.35%)
Feb 18, 2010 3.472 3.559 3.468 3.547 335,517 +0.09(+2.59%)
Feb 17, 2010 3.448 3.465 3.437 3.458 432,530 +0.07(+2.15%)
Feb 16, 2010 3.334 3.385 3.316 3.385 104,771 +0.21(+6.73%)
Feb 12, 2010 3.171 3.172 3.172 3.172 868,104 -0.01(-0.35%)
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.