Skip to main content

Ultrapro Dow30 3X ETF (NY: UDOW )

78.72 +0.06 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.70 30.43 28.77 30.02 13,139,033 -0.08(-0.26%)
May 28, 2020 31.33 31.46 29.91 30.10 10,077,701 -0.45(-1.48%)
May 27, 2020 29.93 30.58 28.72 30.55 12,356,013 +1.87(+6.51%)
May 26, 2020 28.89 29.28 28.57 28.69 10,460,165 +1.75(+6.51%)
May 22, 2020 26.93 27.00 26.35 26.93 7,827,325 -0.04(-0.16%)
May 21, 2020 27.14 27.75 26.58 26.98 12,151,282 -0.26(-0.95%)
May 20, 2020 27.09 27.48 26.88 27.23 11,249,454 +1.18(+4.51%)
May 19, 2020 27.18 27.35 26.04 26.06 15,570,021 -1.23(-4.52%)
May 18, 2020 26.57 27.70 26.53 27.29 11,474,448 +2.79(+11.41%)
May 15, 2020 23.67 24.62 23.44 24.50 13,141,914 +0.18(+0.76%)
May 14, 2020 22.34 24.33 21.80 24.31 16,587,106 +1.14(+4.91%)
May 13, 2020 24.46 24.62 22.60 23.18 14,952,128 -1.61(-6.49%)
May 12, 2020 26.67 26.79 24.78 24.78 10,038,898 -1.47(-5.61%)
May 11, 2020 25.95 26.72 25.74 26.26 8,681,047 -0.32(-1.19%)
May 08, 2020 26.18 26.66 25.89 26.57 7,549,733 +1.40(+5.56%)
May 07, 2020 25.24 25.83 25.02 25.17 9,492,761 +0.69(+2.80%)
May 06, 2020 25.62 25.66 24.44 24.49 12,390,316 -0.65(-2.59%)
May 05, 2020 25.51 26.03 25.08 25.14 9,024,564 +0.44(+1.79%)
May 04, 2020 23.98 24.78 23.51 24.70 9,245,819 +0.04(+0.18%)
May 01, 2020 25.38 25.64 24.39 24.65 12,562,448 -1.98(-7.43%)
Apr 30, 2020 26.90 27.25 26.16 26.63 12,434,778 -1.01(-3.64%)
Apr 29, 2020 27.37 28.08 27.07 27.64 13,250,605 +1.66(+6.40%)
Apr 28, 2020 27.23 27.27 25.71 25.97 16,136,503 -0.03(-0.11%)
Apr 27, 2020 25.37 26.30 25.14 26.00 9,892,309 +1.09(+4.39%)
Apr 24, 2020 24.53 25.09 23.82 24.91 12,654,636 +0.82(+3.39%)
Apr 23, 2020 24.21 25.27 24.01 24.09 12,392,760 +0.13(+0.55%)
Apr 22, 2020 23.89 24.41 23.60 23.96 9,553,636 +1.28(+5.66%)
Apr 21, 2020 23.04 23.64 22.42 22.68 18,097,072 -1.95(-7.93%)
Apr 20, 2020 25.23 26.14 24.55 24.63 18,340,472 -1.89(-7.11%)
Apr 17, 2020 26.36 26.65 25.28 26.52 17,923,336 +2.16(+8.88%)
Apr 16, 2020 24.44 24.56 23.35 24.36 17,003,594 +0.08(+0.32%)
Apr 15, 2020 24.08 24.74 23.39 24.28 18,881,878 -1.46(-5.66%)
Apr 14, 2020 25.44 26.00 24.89 25.74 16,427,593 +1.71(+7.10%)
Apr 13, 2020 24.78 24.85 23.04 24.03 18,556,058 -1.03(-4.09%)
Apr 09, 2020 25.30 25.94 24.36 25.06 26,493,514 +0.92(+3.83%)
Apr 08, 2020 22.66 24.39 21.97 24.13 19,740,206 +2.24(+10.23%)
Apr 07, 2020 24.48 24.67 21.85 21.89 28,640,438 +0.04(+0.20%)
Apr 06, 2020 19.96 22.23 19.73 21.85 21,784,426 +4.00(+22.44%)
Apr 03, 2020 18.40 18.89 17.34 17.84 17,680,726 -0.87(-4.67%)
Apr 02, 2020 17.31 18.95 17.01 18.72 19,526,042 +1.17(+6.67%)
Apr 01, 2020 17.93 19.09 17.14 17.55 18,387,820 -2.76(-13.57%)
Mar 31, 2020 21.20 21.93 20.11 20.30 25,311,722 -1.20(-5.58%)
Mar 30, 2020 19.91 21.62 19.26 21.50 16,703,028 +1.86(+9.45%)
Mar 27, 2020 19.98 21.68 19.13 19.65 24,417,642 -2.48(-11.22%)
Mar 26, 2020 19.43 22.40 19.32 22.13 30,884,780 +3.46(+18.53%)
Mar 25, 2020 18.46 20.83 17.06 18.67 34,424,092 +1.28(+7.38%)
Mar 24, 2020 15.50 17.52 15.23 17.39 24,832,584 +4.28(+32.67%)
Mar 23, 2020 14.07 14.30 12.28 13.11 30,648,826 -1.26(-8.74%)
Mar 20, 2020 17.34 17.72 14.19 14.36 17,574,254 -2.19(-13.24%)
Mar 19, 2020 15.71 17.46 14.41 16.55 20,069,530 +0.31(+1.91%)
Mar 18, 2020 16.00 17.84 13.92 16.24 21,991,544 -3.69(-18.53%)
Mar 17, 2020 18.51 20.31 16.49 19.94 17,050,854 +1.85(+10.24%)
Mar 16, 2020 19.23 23.10 17.94 18.09 15,093,332 -9.93(-35.43%)
Mar 13, 2020 26.36 28.12 22.30 28.01 11,096,772 +5.82(+26.25%)
Mar 12, 2020 25.18 28.67 22.11 22.19 13,464,781 -9.26(-29.45%)
Mar 11, 2020 34.93 35.54 30.38 31.45 10,261,680 -6.48(-17.09%)
Mar 10, 2020 36.78 38.00 32.49 37.93 6,681,000 +4.57(+13.69%)
Mar 09, 2020 35.07 37.33 32.49 33.36 8,141,354 -9.91(-22.89%)
Mar 06, 2020 40.61 43.90 40.00 43.27 4,296,529 -1.34(-3.01%)
Mar 05, 2020 46.13 47.42 43.64 44.61 5,566,716 -5.24(-10.50%)
Mar 04, 2020 47.32 49.96 45.83 49.85 3,727,097 +5.92(+13.46%)
Mar 03, 2020 48.70 50.33 42.82 43.94 7,927,165 -4.26(-8.83%)
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.