Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Dow30 3X ETF
(NY:
UDOW
)
77.84
+0.49 (+0.63%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2012
6.376
6.393
6.297
6.337
1,021,360
-0.01(-0.19%)
Nov 29, 2012
6.360
6.408
6.262
6.349
3,273,316
+0.23(+3.75%)
Nov 28, 2012
6.073
6.290
5.976
6.120
3,166,690
-0.02(-0.25%)
Nov 27, 2012
6.216
6.302
6.120
6.135
1,504,785
-0.13(-2.09%)
Nov 26, 2012
6.204
6.266
6.160
6.266
2,170,009
-0.05(-0.84%)
Nov 23, 2012
6.142
6.320
6.142
6.320
1,208,394
+0.25(+4.17%)
Nov 21, 2012
6.005
6.083
5.992
6.067
1,436,447
+0.07(+1.08%)
Nov 20, 2012
5.950
6.030
5.882
6.002
1,889,019
-0.01(-0.12%)
Nov 19, 2012
5.873
6.009
5.850
6.009
2,406,343
+0.29(+5.11%)
Nov 16, 2012
5.680
5.746
5.562
5.717
1,481,358
+0.05(+0.90%)
Nov 15, 2012
5.675
5.826
5.604
5.666
1,508,380
-0.04(-0.64%)
Nov 14, 2012
5.991
6.011
5.665
5.702
2,223,995
-0.25(-4.14%)
Nov 13, 2012
5.930
6.145
5.930
5.948
990,599
-0.07(-1.22%)
Nov 12, 2012
6.050
6.090
5.974
6.022
652,131
-0.00(-0.02%)
Nov 09, 2012
5.933
6.128
5.915
6.023
2,496,417
+0.00(+0.00%)
Nov 08, 2012
6.188
6.256
6.023
6.023
1,847,957
-0.17(-2.75%)
Nov 07, 2012
6.452
6.464
6.108
6.193
3,006,679
-0.43(-6.51%)
Nov 06, 2012
6.498
6.704
6.493
6.625
1,473,475
+0.18(+2.79%)
Nov 05, 2012
6.375
6.475
6.330
6.445
1,307,247
+0.02(+0.36%)
Nov 02, 2012
6.706
6.707
6.389
6.422
1,369,987
-0.19(-2.87%)
Nov 01, 2012
6.465
6.680
6.464
6.612
1,522,817
+0.21(+3.29%)
Oct 31, 2012
6.510
6.560
6.358
6.401
978,260
-0.04(-0.57%)
Oct 26, 2012
6.414
6.438
6.438
6.438
2,224,375
+0.01(+0.15%)
Oct 25, 2012
6.491
6.518
6.340
6.428
1,203,928
+0.03(+0.48%)
Oct 24, 2012
6.473
6.505
6.372
6.398
1,524,416
-0.04(-0.57%)
Oct 23, 2012
6.570
6.570
6.402
6.434
2,848,976
-0.36(-5.27%)
Oct 19, 2012
7.066
7.066
6.751
6.793
1,847,669
-0.33(-4.57%)
Oct 18, 2012
7.111
7.183
7.065
7.118
763,764
-0.01(-0.08%)
Oct 17, 2012
7.063
7.131
7.039
7.124
682,900
+0.02(+0.27%)
Oct 16, 2012
7.008
7.121
7.003
7.105
1,084,446
+0.19(+2.74%)
Oct 15, 2012
6.810
6.940
6.780
6.916
719,902
+0.14(+2.02%)
Oct 12, 2012
6.793
6.872
6.721
6.778
664,360
+0.00(+0.00%)
Oct 11, 2012
6.903
6.925
6.769
6.778
1,228,743
-0.02(-0.33%)
Oct 10, 2012
6.981
6.982
6.775
6.801
1,369,826
-0.20(-2.92%)
Oct 09, 2012
7.141
7.188
7.003
7.005
781,187
-0.17(-2.37%)
Oct 08, 2012
7.152
7.201
7.139
7.176
417,928
-0.04(-0.59%)
Oct 05, 2012
7.256
7.302
7.153
7.218
1,515,806
+0.06(+0.86%)
Oct 04, 2012
7.105
7.182
7.074
7.157
1,205,281
+0.13(+1.85%)
Oct 03, 2012
7.030
7.091
6.942
7.027
813,715
+0.02(+0.35%)
Oct 02, 2012
7.099
7.126
6.909
7.002
1,094,866
-0.03(-0.45%)
Oct 01, 2012
7.013
7.180
7.004
7.034
1,085,698
+0.10(+1.43%)
Sep 28, 2012
6.906
6.995
6.825
6.935
1,188,831
-0.08(-1.15%)
Sep 27, 2012
6.990
7.066
6.906
7.015
1,442,723
+0.11(+1.57%)
Sep 26, 2012
6.983
6.998
6.895
6.907
1,410,685
-0.07(-0.94%)
Sep 25, 2012
7.166
7.217
6.969
6.972
872,200
-0.16(-2.19%)
Sep 24, 2012
7.069
7.201
7.067
7.128
768,255
-0.03(-0.36%)
Sep 21, 2012
7.281
7.283
7.151
7.154
747,068
-0.04(-0.49%)
Sep 20, 2012
7.070
7.195
7.045
7.190
1,212,233
+0.03(+0.39%)
Sep 19, 2012
7.178
7.235
7.133
7.162
705,583
+0.02(+0.30%)
Sep 18, 2012
7.075
7.165
7.070
7.140
517,112
+0.02(+0.30%)
Sep 17, 2012
7.134
7.175
7.082
7.119
643,614
-0.07(-0.91%)
Sep 14, 2012
7.145
7.271
7.113
7.184
2,048,869
+0.09(+1.23%)
Sep 13, 2012
6.775
7.150
6.775
7.096
1,745,914
+0.32(+4.66%)
Sep 12, 2012
6.813
6.836
6.756
6.781
1,067,844
+0.03(+0.39%)
Sep 11, 2012
6.679
6.805
6.679
6.755
752,777
+0.09(+1.31%)
Sep 10, 2012
6.704
6.762
6.654
6.667
652,063
-0.07(-1.00%)
Sep 07, 2012
6.718
6.755
6.686
6.735
1,180,889
+0.02(+0.33%)
Sep 06, 2012
6.475
6.716
6.475
6.712
1,409,763
+0.36(+5.64%)
Sep 05, 2012
6.373
6.414
6.315
6.354
856,266
+0.02(+0.34%)
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
.