Ultrapro Dow30 3X ETF (NY: UDOW )

85.18 +0.15 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 71.45 71.69 67.26 67.27 6,605,953 -3.40(-4.82%)
Sep 29, 2021 70.72 71.82 70.11 70.67 3,406,922 +0.52(+0.74%)
Sep 28, 2021 72.92 73.25 69.82 70.15 4,494,819 -3.61(-4.89%)
Sep 27, 2021 73.55 74.95 73.48 73.76 2,283,915 +0.46(+0.63%)
Sep 24, 2021 72.40 73.63 72.31 73.30 1,976,440 +0.18(+0.24%)
Sep 23, 2021 71.40 73.77 71.24 73.12 3,100,804 +3.13(+4.47%)
Sep 22, 2021 69.21 71.10 68.76 70.00 4,337,434 +2.00(+2.94%)
Sep 21, 2021 69.36 70.36 67.92 67.99 4,393,899 -0.22(-0.33%)
Sep 20, 2021 68.67 69.88 66.03 68.22 6,603,619 -3.86(-5.36%)
Sep 17, 2021 72.80 73.34 71.69 72.08 3,406,574 -1.08(-1.47%)
Sep 16, 2021 73.67 74.40 71.83 73.16 2,808,486 -0.45(-0.61%)
Sep 15, 2021 72.10 73.99 71.72 73.61 2,855,187 +1.43(+1.98%)
Sep 14, 2021 74.62 74.74 71.66 72.18 5,123,446 -1.74(-2.35%)
Sep 13, 2021 73.72 74.34 72.80 73.92 2,752,048 +1.56(+2.16%)
Sep 10, 2021 75.26 75.49 72.24 72.35 4,086,191 -1.67(-2.26%)
Sep 09, 2021 74.82 76.01 73.74 74.03 3,020,553 -0.90(-1.20%)
Sep 08, 2021 74.99 75.85 74.22 74.93 2,602,746 -0.47(-0.62%)
Sep 07, 2021 76.81 76.82 75.10 75.40 2,913,461 -1.75(-2.27%)
Sep 03, 2021 76.86 77.48 76.45 77.15 1,723,299 -0.46(-0.59%)
Sep 02, 2021 77.57 77.82 77.00 77.61 1,571,184 +0.83(+1.08%)
Sep 01, 2021 77.26 77.29 76.61 76.78 2,020,166 -0.22(-0.29%)
Aug 31, 2021 76.94 77.62 76.55 77.00 1,490,754 -0.18(-0.23%)
Aug 30, 2021 77.70 77.88 77.00 77.18 1,759,823 -0.32(-0.42%)
Aug 27, 2021 76.25 77.65 76.23 77.50 2,503,896 +1.56(+2.06%)
Aug 26, 2021 77.47 77.76 75.85 75.93 2,577,643 -1.30(-1.68%)
Aug 25, 2021 76.99 77.79 76.40 77.23 1,763,797 +0.27(+0.36%)
Aug 24, 2021 77.17 77.44 76.88 76.96 1,384,426 +0.20(+0.25%)
Aug 23, 2021 76.45 77.32 76.44 76.77 1,685,287 +1.46(+1.93%)
Aug 20, 2021 73.95 75.68 73.64 75.31 2,655,366 +1.50(+2.03%)
Aug 19, 2021 72.47 74.49 72.44 73.81 4,585,120 -0.45(-0.61%)
Aug 18, 2021 75.91 76.83 74.12 74.26 3,191,169 -2.40(-3.13%)
Aug 17, 2021 76.79 77.24 75.18 76.66 3,554,373 -1.82(-2.32%)
Aug 16, 2021 77.06 78.51 75.92 78.48 3,004,317 +0.76(+0.98%)
Aug 13, 2021 78.02 78.38 77.47 77.71 1,946,884 +0.07(+0.09%)
Aug 12, 2021 77.62 77.66 76.65 77.65 1,837,073 +0.20(+0.25%)
Aug 11, 2021 76.79 77.57 76.64 77.45 2,307,982 +1.41(+1.85%)
Aug 10, 2021 75.18 76.15 74.94 76.04 1,889,646 +1.06(+1.41%)
Aug 09, 2021 75.29 75.60 74.63 74.99 1,470,730 -0.63(-0.83%)
Aug 06, 2021 75.32 75.88 75.23 75.61 2,220,584 +0.94(+1.26%)
Aug 05, 2021 73.58 74.68 73.44 74.67 2,096,664 +1.62(+2.22%)
Aug 04, 2021 74.09 74.40 72.99 73.05 4,192,258 -2.04(-2.72%)
Aug 03, 2021 73.76 75.10 72.51 75.09 3,743,399 +1.77(+2.41%)
Aug 02, 2021 74.62 75.56 73.12 73.32 3,130,184 -0.68(-0.92%)
Jul 30, 2021 74.29 75.02 73.52 74.01 1,922,784 -0.90(-1.20%)
Jul 29, 2021 74.98 75.45 74.61 74.91 2,124,001 +0.94(+1.27%)
Jul 28, 2021 75.08 75.20 73.59 73.97 3,407,170 -0.80(-1.07%)
Jul 27, 2021 74.37 74.81 73.58 74.77 3,485,599 -0.54(-0.71%)
Jul 26, 2021 74.38 75.32 74.08 75.31 1,863,389 +0.50(+0.67%)
Jul 23, 2021 74.40 75.00 73.92 74.81 1,977,291 +1.49(+2.03%)
Jul 22, 2021 73.03 73.65 72.32 73.32 1,784,686 +0.17(+0.23%)
Jul 21, 2021 72.54 73.24 72.16 73.16 1,872,242 +1.78(+2.49%)
Jul 20, 2021 68.46 71.99 68.16 71.38 3,695,569 +3.21(+4.71%)
Jul 19, 2021 69.44 69.90 66.65 68.17 6,562,684 -4.34(-5.99%)
Jul 16, 2021 75.10 75.10 72.30 72.51 2,044,894 -1.95(-2.61%)
Jul 15, 2021 73.17 74.50 73.01 74.46 1,899,984 +0.31(+0.42%)
Jul 14, 2021 74.63 74.96 73.49 74.14 2,452,397 +0.23(+0.32%)
Jul 13, 2021 74.21 74.69 73.77 73.91 4,063,504 -0.70(-0.94%)
Jul 12, 2021 73.26 74.70 72.84 74.61 3,913,297 +0.86(+1.17%)
Jul 09, 2021 72.41 73.90 71.94 73.75 2,512,206 +2.68(+3.77%)
Jul 08, 2021 69.93 71.43 69.25 71.07 3,423,571 -1.55(-2.13%)
Jul 07, 2021 71.83 72.77 71.06 72.62 2,678,508 +0.65(+0.90%)
Jul 06, 2021 73.19 73.40 70.56 71.97 2,972,118 -1.33(-1.81%)
Jul 02, 2021 72.74 73.52 72.18 73.30 1,990,430 +1.02(+1.41%)
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.