Ultrapro Dow30 3X ETF (NY: UDOW )

91.29 -0.77 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 50.32 50.33 46.45 48.20 6,487,428 -1.63(-3.28%)
Dec 31, 2020 49.84 49.84 49.84 1,939,121 +0.77(+1.58%)
Dec 30, 2020 49.10 49.60 48.99 49.07 1,939,121 +0.28(+0.58%)
Dec 29, 2020 49.76 49.89 48.41 48.78 3,128,265 -0.30(-0.61%)
Dec 28, 2020 48.91 49.61 48.74 49.08 2,603,524 +0.93(+1.93%)
Dec 24, 2020 47.93 48.16 47.60 48.16 1,453,480 +0.38(+0.79%)
Dec 23, 2020 47.73 48.49 47.71 47.78 2,527,188 +0.49(+1.04%)
Dec 22, 2020 48.06 48.06 47.13 47.28 3,372,073 -0.95(-1.98%)
Dec 21, 2020 46.66 48.63 45.98 48.23 4,961,910 +0.11(+0.22%)
Dec 18, 2020 48.77 48.77 47.32 48.13 4,212,562 -0.49(-1.01%)
Dec 17, 2020 48.50 48.72 48.31 48.62 2,306,052 +0.64(+1.33%)
Dec 16, 2020 48.14 48.32 47.57 47.98 2,842,417 -0.20(-0.42%)
Dec 15, 2020 47.42 48.35 46.73 48.19 3,183,947 +1.60(+3.43%)
Dec 14, 2020 48.42 48.78 46.51 46.59 4,171,088 -0.82(-1.73%)
Dec 11, 2020 46.72 47.55 46.37 47.41 3,162,661 +0.17(+0.35%)
Dec 10, 2020 46.96 47.54 46.62 47.24 3,041,850 -0.17(-0.37%)
Dec 09, 2020 48.52 48.70 46.99 47.42 3,391,586 -0.63(-1.32%)
Dec 08, 2020 47.01 48.37 47.01 48.05 3,175,262 +0.50(+1.04%)
Dec 07, 2020 47.85 48.04 47.03 47.55 3,215,407 -0.66(-1.37%)
Dec 04, 2020 47.36 48.22 47.30 48.22 2,716,083 +1.19(+2.53%)
Dec 03, 2020 46.74 47.67 46.59 47.02 5,537,664 +0.36(+0.77%)
Dec 02, 2020 45.68 46.73 45.33 46.66 2,467,277 +0.37(+0.81%)
Dec 01, 2020 46.90 47.49 46.17 46.29 4,539,095 +0.78(+1.72%)
Nov 30, 2020 45.88 46.03 44.59 45.51 5,631,674 -1.17(-2.51%)
Nov 27, 2020 46.80 47.15 46.22 46.68 2,120,783 +0.20(+0.43%)
Nov 25, 2020 47.05 47.07 46.14 46.48 3,467,511 -0.82(-1.73%)
Nov 24, 2020 46.60 47.59 46.30 47.30 5,179,390 +1.76(+3.88%)
Nov 23, 2020 44.48 45.54 44.15 45.53 5,046,548 +1.83(+4.19%)
Nov 20, 2020 44.49 44.63 43.54 43.70 3,602,657 -0.99(-2.22%)
Nov 19, 2020 44.13 44.89 43.57 44.69 4,623,549 +0.23(+0.52%)
Nov 18, 2020 46.48 46.74 44.44 44.46 4,276,667 -1.65(-3.57%)
Nov 17, 2020 45.62 46.46 44.79 46.11 4,053,168 -0.77(-1.64%)
Nov 16, 2020 46.52 46.87 45.77 46.87 7,005,884 +2.24(+5.01%)
Nov 13, 2020 43.70 45.00 43.46 44.64 4,104,157 +1.81(+4.23%)
Nov 12, 2020 43.43 43.88 42.03 42.82 5,661,575 -1.45(-3.27%)
Nov 11, 2020 45.13 45.14 43.71 44.27 4,206,076 -0.13(-0.30%)
Nov 10, 2020 43.81 44.62 43.03 44.40 4,511,831 +1.25(+2.91%)
Nov 09, 2020 46.04 46.42 43.04 43.15 9,384,652 +3.51(+8.84%)
Nov 06, 2020 39.94 40.13 39.07 39.64 4,146,943 -0.21(-0.52%)
Nov 05, 2020 39.25 40.34 39.15 39.85 7,186,776 +2.14(+5.67%)
Nov 04, 2020 36.82 39.52 36.53 37.71 7,656,096 +1.50(+4.15%)
Nov 03, 2020 35.45 36.86 35.25 36.21 6,507,870 +2.08(+6.08%)
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.