Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Dow30 3X ETF (NY: UDOW )

72.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.380 6.454 6.369 6.438 1,877,000 +0.09(+1.44%)
Apr 28, 2011 6.225 6.365 6.225 6.347 1,790,453 +0.10(+1.63%)
Apr 27, 2011 6.125 6.266 6.100 6.245 2,041,621 +0.15(+2.44%)
Apr 26, 2011 5.972 6.116 5.952 6.096 1,440,126 +0.16(+2.76%)
Apr 25, 2011 5.956 5.957 5.886 5.933 1,808,290 -0.04(-0.61%)
Apr 21, 2011 5.942 5.971 5.892 5.969 2,200,609 +0.07(+1.20%)
Apr 20, 2011 5.848 5.924 5.829 5.898 2,733,216 +0.26(+4.64%)
Apr 19, 2011 5.572 5.644 5.551 5.637 1,001,527 +0.09(+1.60%)
Apr 18, 2011 5.557 5.562 5.399 5.548 4,377,013 -0.20(-3.43%)
Apr 15, 2011 5.705 5.782 5.654 5.745 1,130,777 +0.07(+1.25%)
Apr 14, 2011 5.566 5.692 5.503 5.674 1,250,716 +0.02(+0.40%)
Apr 13, 2011 5.738 5.739 5.587 5.651 1,132,274 +0.01(+0.20%)
Apr 12, 2011 5.698 5.723 5.596 5.640 1,921,124 -0.16(-2.82%)
Apr 11, 2011 5.828 5.885 5.763 5.804 617,429 -0.00(-0.01%)
Apr 08, 2011 5.901 5.901 5.715 5.804 1,087,694 -0.04(-0.65%)
Apr 07, 2011 5.863 5.889 5.731 5.842 1,218,924 -0.03(-0.58%)
Apr 06, 2011 5.888 5.902 5.832 5.876 1,073,409 +0.06(+1.09%)
Apr 05, 2011 5.780 5.870 5.756 5.813 1,419,701 +0.00(+0.01%)
Apr 04, 2011 5.809 5.834 5.778 5.812 1,157,368 +0.03(+0.55%)
Apr 01, 2011 5.805 5.846 5.737 5.781 1,715,145 +0.07(+1.18%)
Mar 31, 2011 5.749 5.794 5.713 5.713 1,247,925 -0.03(-0.56%)
Mar 30, 2011 5.713 5.795 5.710 5.745 1,166,782 +0.10(+1.80%)
Mar 29, 2011 5.543 5.657 5.518 5.643 615,348 +0.10(+1.86%)
Mar 28, 2011 5.600 5.636 5.540 5.540 2,043,803 -0.03(-0.49%)
Mar 25, 2011 5.542 5.622 5.529 5.567 2,525,004 +0.06(+1.15%)
Mar 24, 2011 5.484 5.531 5.415 5.504 1,457,025 +0.11(+2.04%)
Mar 23, 2011 5.270 5.428 5.244 5.394 800,546 +0.08(+1.51%)
Mar 22, 2011 5.353 5.353 5.298 5.314 589,569 -0.01(-0.24%)
Mar 21, 2011 5.340 5.360 5.298 5.326 2,463,576 +0.22(+4.28%)
Mar 18, 2011 5.170 5.192 5.064 5.108 2,571,615 +0.12(+2.38%)
Mar 17, 2011 4.971 5.019 4.904 4.989 2,826,335 +0.19(+4.03%)
Mar 16, 2011 5.044 5.059 4.726 4.796 4,227,464 -0.31(-6.15%)
Mar 15, 2011 5.041 5.183 5.029 5.110 2,773,458 -0.18(-3.40%)
Mar 14, 2011 5.278 5.307 5.167 5.290 1,315,519 -0.07(-1.28%)
Mar 11, 2011 5.205 5.419 5.205 5.358 2,293,018 +0.08(+1.51%)
Mar 10, 2011 5.447 5.447 5.261 5.279 2,419,427 -0.31(-5.59%)
Mar 09, 2011 5.571 5.630 5.517 5.591 920,561 -0.00(-0.03%)
Mar 08, 2011 5.447 5.638 5.400 5.593 1,284,716 +0.18(+3.33%)
Mar 07, 2011 5.560 5.621 5.355 5.413 1,440,177 -0.10(-1.84%)
Mar 04, 2011 5.653 5.653 5.399 5.514 1,994,402 -0.13(-2.31%)
Mar 03, 2011 5.515 5.675 5.515 5.645 1,216,716 +0.25(+4.68%)
Mar 02, 2011 5.361 5.444 5.328 5.392 1,010,483 +0.02(+0.32%)
Mar 01, 2011 5.678 5.678 5.375 5.375 2,278,657 -0.25(-4.40%)
Feb 28, 2011 5.598 5.622 5.523 5.622 872,657 +0.14(+2.49%)
Feb 25, 2011 5.458 5.509 5.390 5.485 1,563,338 +0.10(+1.94%)
Feb 24, 2011 5.424 5.492 5.275 5.381 1,726,614 -0.07(-1.23%)
Feb 23, 2011 5.559 5.570 5.378 5.448 2,092,900 -0.13(-2.41%)
Feb 22, 2011 5.715 5.770 5.533 5.583 3,204,192 -0.25(-4.28%)
Feb 18, 2011 5.746 5.838 5.725 5.832 766,749 +0.10(+1.72%)
Feb 17, 2011 5.651 5.744 5.647 5.734 760,279 +0.04(+0.64%)
Feb 16, 2011 5.639 5.712 5.619 5.697 1,113,803 +0.10(+1.80%)
Feb 15, 2011 5.617 5.617 5.557 5.596 580,612 -0.06(-1.06%)
Feb 14, 2011 5.643 5.665 5.613 5.656 712,223 -0.00(-0.04%)
Feb 11, 2011 5.547 5.676 5.543 5.659 1,553,722 +0.07(+1.31%)
Feb 10, 2011 5.538 5.604 5.494 5.586 1,406,101 -0.02(-0.33%)
Feb 09, 2011 5.585 5.619 5.540 5.604 1,134,152 +0.01(+0.24%)
Feb 08, 2011 5.495 5.594 5.486 5.591 671,626 +0.11(+1.94%)
Feb 07, 2011 5.421 5.516 5.417 5.484 976,179 +0.10(+1.83%)
Feb 04, 2011 5.352 5.386 5.305 5.386 1,282,838 +0.03(+0.50%)
Feb 03, 2011 5.306 5.371 5.248 5.359 789,002 +0.04(+0.72%)
Feb 02, 2011 5.311 5.343 5.295 5.321 1,080,412 +0.00(+0.04%)
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.