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 (%)
Apr 30, 2021 67.43 67.83 66.76 67.40 2,106,450 -1.01(-1.48%)
Apr 29, 2021 67.99 68.57 66.52 68.41 2,376,890 +1.34(+2.00%)
Apr 28, 2021 67.64 67.77 66.90 67.07 1,771,510 -0.92(-1.36%)
Apr 27, 2021 67.88 68.33 67.31 67.99 1,409,010 -0.05(-0.07%)
Apr 26, 2021 68.78 68.97 67.74 68.04 1,740,524 -0.25(-0.37%)
Apr 23, 2021 66.77 69.03 66.41 68.30 2,144,465 +1.35(+2.02%)
Apr 22, 2021 68.79 68.84 66.35 66.94 3,420,011 -1.96(-2.85%)
Apr 21, 2021 66.73 69.02 66.68 68.90 2,123,573 +1.87(+2.79%)
Apr 20, 2021 67.80 68.08 66.20 67.04 2,343,387 -1.58(-2.30%)
Apr 19, 2021 68.83 68.94 67.94 68.61 2,338,684 -0.73(-1.05%)
Apr 16, 2021 69.23 69.63 68.76 69.34 1,873,427 +0.97(+1.42%)
Apr 15, 2021 67.47 68.52 67.47 68.37 1,589,325 +1.71(+2.57%)
Apr 14, 2021 66.22 67.59 66.19 66.66 2,648,043 +0.43(+0.65%)
Apr 13, 2021 66.15 66.60 65.44 66.23 2,428,977 -0.42(-0.64%)
Apr 12, 2021 66.55 66.87 66.16 66.66 1,782,146 -0.24(-0.36%)
Apr 09, 2021 65.62 67.00 65.43 66.90 2,148,575 +1.66(+2.54%)
Apr 08, 2021 64.76 65.26 64.28 65.24 2,244,034 +0.42(+0.65%)
Apr 07, 2021 64.70 65.32 64.32 64.82 1,602,608 -0.00(-0.01%)
Apr 06, 2021 65.03 65.47 64.50 64.82 1,821,170 -0.53(-0.81%)
Apr 05, 2021 64.64 65.89 64.61 65.35 2,467,535 +2.16(+3.42%)
Apr 01, 2021 62.83 63.28 62.22 63.19 2,297,553 +0.73(+1.18%)
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%)
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.