Ultrapro Dow30 3X ETF (NY: UDOW )

93.75 +2.46 (+2.69%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 62.72 63.32 62.33 62.46 2,690,817 -0.34(-0.53%)
Mar 30, 2021 63.02 63.31 62.24 62.79 2,964,927 -0.55(-0.87%)
Mar 29, 2021 61.98 63.80 61.79 63.34 4,024,917 +0.64(+1.02%)
Mar 26, 2021 61.12 62.88 60.57 62.70 4,228,929 +2.44(+4.05%)
Mar 25, 2021 58.39 60.52 57.23 60.26 4,323,371 +1.08(+1.83%)
Mar 24, 2021 59.82 61.15 59.16 59.18 2,629,469 +0.00(+0.01%)
Mar 23, 2021 60.41 61.03 58.81 59.18 2,763,319 -1.76(-2.89%)
Mar 22, 2021 59.87 61.35 59.70 60.94 2,219,316 +0.71(+1.19%)
Mar 19, 2021 61.48 61.48 59.66 60.22 3,385,765 -1.56(-2.52%)
Mar 18, 2021 62.32 63.77 61.51 61.78 4,342,110 -0.75(-1.21%)
Mar 17, 2021 61.71 62.72 61.23 62.53 2,593,865 +1.02(+1.66%)
Mar 16, 2021 62.06 62.14 61.21 61.51 2,390,540 -0.68(-1.09%)
Mar 15, 2021 61.71 62.30 60.38 62.19 3,903,640 +0.91(+1.49%)
Mar 12, 2021 59.80 61.31 59.68 61.28 3,004,201 +1.70(+2.85%)
Mar 11, 2021 59.25 60.49 58.78 59.58 3,000,042 +1.03(+1.76%)
Mar 10, 2021 57.08 59.01 57.01 58.55 4,421,730 +2.51(+4.48%)
Mar 09, 2021 56.46 57.68 55.96 56.04 3,246,169 +0.18(+0.31%)
Mar 08, 2021 55.08 57.63 54.59 55.87 5,425,956 +1.61(+2.98%)
Mar 05, 2021 52.91 54.67 50.64 54.25 5,876,006 +2.80(+5.45%)
Mar 04, 2021 53.26 54.18 49.47 51.45 5,734,367 -1.71(-3.22%)
Mar 03, 2021 53.61 54.67 53.11 53.16 3,200,454 -0.70(-1.29%)
Mar 02, 2021 54.64 54.98 53.73 53.86 2,503,268 -0.71(-1.29%)
Mar 01, 2021 53.49 55.21 53.49 54.56 3,481,919 +3.07(+5.96%)
Feb 26, 2021 54.05 54.05 51.38 51.49 4,683,412 -2.32(-4.31%)
Feb 25, 2021 56.88 56.99 53.30 53.81 5,217,041 -3.00(-5.27%)
Feb 24, 2021 54.26 57.06 54.02 56.81 2,948,251 +2.16(+3.96%)
Feb 23, 2021 54.32 55.22 52.69 54.64 4,042,785 +0.06(+0.12%)
Feb 22, 2021 53.33 55.19 53.28 54.58 2,216,575 +0.22(+0.40%)
Feb 19, 2021 54.76 55.14 54.23 54.36 1,663,587 -0.06(-0.11%)
Feb 18, 2021 53.99 54.64 53.29 54.42 2,163,370 -0.60(-1.09%)
Feb 17, 2021 53.94 55.13 53.58 55.02 2,059,332 +0.60(+1.11%)
Feb 16, 2021 54.82 54.93 54.07 54.42 1,802,707 +0.26(+0.49%)
Feb 12, 2021 53.77 54.22 53.55 54.15 1,259,614 +0.20(+0.38%)
Feb 11, 2021 54.18 54.55 53.00 53.95 2,188,301 +0.06(+0.11%)
Feb 10, 2021 54.25 54.27 52.78 53.89 1,732,636 +0.25(+0.47%)
Feb 09, 2021 53.26 53.90 52.90 53.64 1,479,243 +0.08(+0.15%)
Feb 08, 2021 52.98 53.55 52.85 53.55 1,689,424 +1.19(+2.28%)
Feb 05, 2021 52.80 52.92 52.06 52.36 1,961,067 +0.44(+0.85%)
Feb 04, 2021 50.59 51.97 50.56 51.92 1,919,169 +1.65(+3.29%)
Feb 03, 2021 49.72 50.64 49.30 50.27 2,227,773 +0.13(+0.26%)
Feb 02, 2021 49.01 50.84 49.00 50.14 2,765,300 +2.29(+4.79%)
Feb 01, 2021 47.93 48.44 46.92 47.84 3,262,264 +1.10(+2.35%)
Jan 29, 2021 48.79 49.22 46.18 46.74 5,989,694 -3.05(-6.13%)
Jan 28, 2021 49.33 51.44 49.26 49.80 4,081,731 +1.27(+2.63%)
Jan 27, 2021 50.15 50.20 47.91 48.53 4,557,513 -3.06(-5.94%)
Jan 26, 2021 52.16 52.46 51.50 51.59 2,017,997 -0.17(-0.32%)
Jan 25, 2021 51.39 51.76 49.69 51.76 4,789,851 -0.12(-0.22%)
Jan 22, 2021 51.81 52.40 51.43 51.87 2,229,765 -0.96(-1.82%)
Jan 21, 2021 52.93 53.26 52.49 52.83 2,227,237 +0.03(+0.06%)
Jan 20, 2021 52.13 53.07 51.89 52.81 2,566,872 +1.27(+2.47%)
Jan 19, 2021 52.08 52.29 51.23 51.53 2,174,739 +0.55(+1.08%)
Jan 15, 2021 50.95 51.58 49.95 50.98 3,892,119 -0.91(-1.76%)
Jan 14, 2021 52.65 53.02 51.82 51.90 2,348,241 -0.33(-0.63%)
Jan 13, 2021 52.20 52.66 51.85 52.23 2,179,399 -0.02(-0.04%)
Jan 12, 2021 52.00 52.47 51.34 52.25 2,095,457 +0.28(+0.53%)
Jan 11, 2021 51.12 52.38 51.10 51.97 2,838,237 -0.44(-0.84%)
Jan 08, 2021 52.51 52.61 50.88 52.41 4,032,944 +0.30(+0.57%)
Jan 07, 2021 51.81 52.90 51.43 52.11 3,418,019 +1.09(+2.14%)
Jan 06, 2021 48.84 52.00 48.55 51.03 5,204,258 +2.09(+4.26%)
Jan 05, 2021 47.97 49.49 47.76 48.94 3,429,696 +0.73(+1.52%)
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.