Ultrapro Dow30 3X ETF (NY: UDOW )

85.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 83.46 85.07 83.13 85.03 2,820,619 +2.77(+3.37%)
Mar 26, 2024 82.76 83.11 82.09 82.26 1,429,651 -0.04(-0.05%)
Mar 25, 2024 82.96 83.09 82.25 82.30 1,668,649 -1.06(-1.27%)
Mar 22, 2024 85.42 85.63 83.33 83.36 2,282,716 -2.02(-2.37%)
Mar 21, 2024 84.53 86.12 84.23 85.38 2,507,976 +1.65(+1.97%)
Mar 20, 2024 80.76 83.92 80.61 83.73 2,921,016 +2.31(+2.84%)
Mar 19, 2024 79.72 81.51 79.29 81.42 2,818,354 +1.94(+2.44%)
Mar 18, 2024 79.84 80.17 79.32 79.48 2,823,180 +0.39(+0.49%)
Mar 15, 2024 79.52 80.44 78.48 79.09 3,712,736 -1.31(-1.63%)
Mar 14, 2024 81.73 81.87 79.03 80.40 3,962,033 -0.85(-1.05%)
Mar 13, 2024 81.52 82.20 80.50 81.25 1,820,664 +0.29(+0.36%)
Mar 12, 2024 80.06 81.40 79.16 80.96 3,474,761 +1.39(+1.75%)
Mar 11, 2024 78.62 79.69 77.76 79.57 2,990,576 +0.24(+0.30%)
Mar 08, 2024 79.44 80.81 79.15 79.33 4,090,918 -0.27(-0.34%)
Mar 07, 2024 79.98 80.41 79.25 79.60 2,993,495 +0.66(+0.84%)
Mar 06, 2024 79.74 80.12 78.31 78.94 2,917,712 +0.56(+0.71%)
Mar 05, 2024 80.11 80.29 77.59 78.38 3,527,929 -2.51(-3.10%)
Mar 04, 2024 80.36 81.54 80.36 80.89 2,169,087 -0.69(-0.85%)
Mar 01, 2024 80.70 81.80 80.09 81.58 3,229,564 +0.85(+1.05%)
Feb 29, 2024 81.26 81.51 79.86 80.73 3,372,046 +0.05(+0.06%)
Feb 28, 2024 79.65 80.74 79.42 80.68 2,504,289 -0.05(-0.06%)
Feb 27, 2024 81.18 81.21 80.17 80.73 2,625,004 -0.67(-0.82%)
Feb 26, 2024 81.83 82.48 81.12 81.40 2,650,365 -0.42(-0.51%)
Feb 23, 2024 82.12 82.78 81.57 81.82 2,513,514 +0.46(+0.57%)
Feb 22, 2024 80.00 81.95 79.77 81.36 4,507,449 +2.65(+3.37%)
Feb 21, 2024 78.06 78.79 77.06 78.71 2,597,223 +0.15(+0.19%)
Feb 20, 2024 78.42 79.06 77.82 78.56 3,842,898 -0.27(-0.34%)
Feb 16, 2024 79.46 80.13 78.63 78.83 3,129,201 -0.92(-1.15%)
Feb 15, 2024 77.93 79.82 77.73 79.75 4,067,953 +2.29(+2.96%)
Feb 14, 2024 77.31 77.63 76.16 77.46 3,184,710 +0.83(+1.08%)
Feb 13, 2024 78.03 78.09 75.18 76.63 5,285,907 -3.29(-4.12%)
Feb 12, 2024 78.95 80.73 78.93 79.92 2,293,703 +0.75(+0.95%)
Feb 09, 2024 79.40 79.59 78.52 79.17 3,307,354 -0.40(-0.50%)
Feb 08, 2024 79.63 79.73 78.39 79.57 2,512,364 +0.31(+0.39%)
Feb 07, 2024 78.93 79.67 78.58 79.26 2,738,066 +1.01(+1.29%)
Feb 06, 2024 77.56 78.43 77.29 78.25 2,736,678 +0.86(+1.11%)
Feb 05, 2024 78.84 78.85 76.47 77.39 4,544,540 -1.77(-2.24%)
Feb 02, 2024 77.66 79.97 77.22 79.16 5,683,953 +0.78(+1.00%)
Feb 01, 2024 76.17 78.39 75.90 78.38 4,051,168 +2.15(+2.82%)
Jan 31, 2024 78.56 78.92 76.21 76.23 4,349,502 -1.97(-2.52%)
Jan 30, 2024 77.12 78.42 76.95 78.20 2,318,413 +0.76(+0.98%)
Jan 29, 2024 76.08 77.51 75.79 77.44 2,178,635 +1.29(+1.69%)
Jan 26, 2024 75.46 76.77 75.46 76.15 3,473,197 +0.32(+0.42%)
Jan 25, 2024 74.96 75.86 74.29 75.83 3,805,690 +1.36(+1.83%)
Jan 24, 2024 75.76 75.99 74.41 74.47 3,813,097 -0.63(-0.84%)
Jan 23, 2024 75.31 75.55 74.44 75.10 2,346,187 -0.61(-0.81%)
Jan 22, 2024 75.50 76.32 75.15 75.71 2,899,997 +0.90(+1.20%)
Jan 19, 2024 73.25 75.33 72.48 74.81 4,834,651 +2.27(+3.13%)
Jan 18, 2024 71.14 72.87 70.59 72.54 4,354,958 +1.12(+1.57%)
Jan 17, 2024 70.89 72.05 70.66 71.42 2,755,125 -0.56(-0.78%)
Jan 16, 2024 72.76 73.10 71.08 71.98 3,995,670 -1.39(-1.89%)
Jan 12, 2024 74.36 74.74 72.68 73.37 2,784,883 -0.78(-1.05%)
Jan 11, 2024 74.47 74.69 72.42 74.15 3,704,025 +0.07(+0.09%)
Jan 10, 2024 73.30 74.42 73.14 74.08 1,987,786 +0.96(+1.31%)
Jan 09, 2024 72.90 73.34 72.26 73.12 2,514,879 -0.98(-1.32%)
Jan 08, 2024 72.07 74.18 71.54 74.10 3,691,244 +1.25(+1.72%)
Jan 05, 2024 72.73 73.79 72.03 72.85 3,849,477 +0.00(+0.00%)
Jan 04, 2024 73.01 74.38 72.74 72.85 3,623,376 +0.14(+0.19%)
Jan 03, 2024 73.58 73.82 72.52 72.71 4,332,068 -1.73(-2.32%)
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.