Ultrapro Dow30 3X ETF (NY: UDOW )

85.17 +0.14 (+0.16%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.915 8.986 8.864 8.940 1,406,794 +0.06(+0.68%)
Mar 27, 2013 8.783 8.909 8.715 8.879 1,581,801 -0.06(-0.64%)
Mar 26, 2013 8.827 8.945 8.827 8.936 1,412,969 +0.19(+2.20%)
Mar 25, 2013 8.923 8.952 8.647 8.744 3,179,030 -0.13(-1.41%)
Mar 22, 2013 8.783 8.872 8.770 8.869 3,059,590 +0.17(+1.94%)
Mar 21, 2013 8.738 8.824 8.628 8.700 2,400,118 -0.16(-1.76%)
Mar 20, 2013 8.874 8.923 8.829 8.856 2,595,212 +0.09(+0.98%)
Mar 19, 2013 8.814 8.871 8.631 8.770 4,031,828 +0.01(+0.12%)
Mar 18, 2013 8.691 8.884 8.663 8.759 1,934,496 -0.11(-1.21%)
Mar 15, 2013 8.883 8.885 8.791 8.866 2,055,035 -0.04(-0.50%)
Mar 14, 2013 8.820 8.917 8.813 8.911 1,711,077 +0.14(+1.59%)
Mar 13, 2013 8.752 8.797 8.687 8.772 1,685,450 +0.02(+0.22%)
Mar 12, 2013 8.716 8.801 8.684 8.753 2,492,704 +0.02(+0.24%)
Mar 11, 2013 8.630 8.738 8.604 8.732 1,926,681 +0.10(+1.18%)
Mar 08, 2013 8.673 8.690 8.533 8.630 2,812,042 +0.11(+1.23%)
Mar 07, 2013 8.488 8.560 8.476 8.525 1,502,857 +0.07(+0.77%)
Mar 06, 2013 8.481 8.496 8.405 8.460 1,669,821 +0.09(+1.05%)
Mar 05, 2013 8.259 8.435 8.259 8.372 2,873,242 +0.21(+2.61%)
Mar 04, 2013 8.042 8.163 7.990 8.159 2,335,332 +0.06(+0.72%)
Mar 01, 2013 7.948 8.126 7.833 8.101 2,995,252 +0.09(+1.15%)
Feb 28, 2013 8.074 8.195 8.009 8.009 1,995,772 -0.06(-0.78%)
Feb 27, 2013 7.746 8.113 7.746 8.072 1,914,045 +0.29(+3.79%)
Feb 26, 2013 7.690 7.804 7.640 7.778 1,286,881 -0.17(-2.11%)
Feb 22, 2013 7.852 7.945 7.800 7.945 1,088,692 +0.20(+2.56%)
Feb 21, 2013 7.761 7.801 7.586 7.747 2,772,206 -0.07(-0.92%)
Feb 20, 2013 7.993 8.038 7.800 7.819 1,515,882 -0.17(-2.10%)
Feb 19, 2013 7.926 8.016 7.916 7.987 1,232,853 +0.08(+1.06%)
Feb 15, 2013 7.913 7.943 7.780 7.903 2,306,288 +0.01(+0.09%)
Feb 14, 2013 7.827 7.925 7.813 7.896 1,716,752 -0.01(-0.16%)
Feb 13, 2013 7.992 7.993 7.848 7.909 2,378,255 -0.03(-0.36%)
Feb 12, 2013 7.869 7.973 7.853 7.937 1,721,531 +0.07(+0.90%)
Feb 11, 2013 7.893 7.893 7.804 7.866 1,380,753 -0.02(-0.23%)
Feb 08, 2013 7.824 7.940 7.824 7.884 1,693,138 +0.08(+1.05%)
Feb 07, 2013 7.860 7.882 7.653 7.802 2,195,484 -0.07(-0.83%)
Feb 06, 2013 7.747 7.886 7.744 7.867 1,524,746 +0.19(+2.42%)
Feb 04, 2013 7.737 7.769 7.670 7.682 2,136,339 -0.22(-2.72%)
Feb 01, 2013 7.843 7.926 7.786 7.897 2,082,582 +0.22(+2.90%)
Jan 31, 2013 7.720 7.796 7.666 7.675 1,835,422 -0.06(-0.78%)
Jan 30, 2013 7.815 7.839 7.723 7.735 2,028,097 -0.08(-1.06%)
Jan 29, 2013 7.683 7.839 7.683 7.818 1,491,253 +0.13(+1.63%)
Jan 28, 2013 7.744 7.757 7.667 7.692 1,518,563 -0.02(-0.26%)
Jan 25, 2013 7.679 7.714 7.620 7.713 2,008,340 +0.11(+1.49%)
Jan 24, 2013 7.543 7.685 7.543 7.599 1,620,318 +0.08(+1.01%)
Jan 23, 2013 7.481 7.551 7.475 7.523 1,450,504 +0.12(+1.58%)
Jan 22, 2013 7.301 7.406 7.279 7.406 1,810,777 +0.11(+1.51%)
Jan 18, 2013 7.257 7.307 7.197 7.296 1,609,196 +0.06(+0.87%)
Jan 17, 2013 7.159 7.290 7.145 7.233 1,771,059 +0.14(+2.04%)
Jan 16, 2013 7.052 7.115 7.037 7.088 1,070,838 -0.04(-0.51%)
Jan 15, 2013 6.998 7.147 6.991 7.125 953,512 +0.03(+0.45%)
Jan 14, 2013 7.065 7.106 7.017 7.093 796,850 +0.04(+0.57%)
Jan 11, 2013 7.035 7.073 6.988 7.053 933,696 +0.02(+0.24%)
Jan 10, 2013 6.987 7.041 6.897 7.036 1,789,988 +0.13(+1.90%)
Jan 09, 2013 6.875 6.949 6.865 6.905 1,131,158 +0.09(+1.35%)
Jan 08, 2013 6.845 6.873 6.768 6.813 998,262 -0.08(-1.13%)
Jan 07, 2013 6.910 6.912 6.822 6.891 1,273,095 -0.07(-0.99%)
Jan 04, 2013 6.906 6.982 6.878 6.959 1,001,104 +0.07(+0.98%)
Jan 03, 2013 6.898 6.963 6.857 6.892 1,263,868 -0.01(-0.17%)
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.