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
)
77.02
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2011
5.080
5.126
5.032
5.126
1,617,028
+0.08(+1.55%)
Jan 28, 2011
5.273
5.273
5.022
5.047
3,155,577
-0.21(-3.94%)
Jan 27, 2011
5.249
5.300
5.241
5.254
863,903
-0.00(-0.06%)
Jan 26, 2011
5.258
5.300
5.233
5.258
1,944,797
+0.01(+0.23%)
Jan 25, 2011
5.219
5.248
5.142
5.246
2,408,719
-0.00(-0.06%)
Jan 24, 2011
5.098
5.250
5.098
5.249
2,184,040
+0.14(+2.69%)
Jan 21, 2011
5.141
5.152
5.086
5.111
1,056,510
+0.06(+1.23%)
Jan 20, 2011
5.013
5.073
4.950
5.049
1,681,678
-0.00(-0.02%)
Jan 19, 2011
5.085
5.099
5.022
5.050
1,355,253
-0.01(-0.22%)
Jan 18, 2011
5.008
5.086
5.007
5.061
978,945
+0.07(+1.35%)
Jan 14, 2011
4.893
5.001
4.888
4.994
943,372
+0.07(+1.39%)
Jan 13, 2011
4.958
4.962
4.887
4.925
810,036
-0.03(-0.54%)
Jan 12, 2011
4.925
4.990
4.918
4.952
1,139,024
+0.10(+2.06%)
Jan 11, 2011
4.871
4.893
4.813
4.852
1,056,663
+0.04(+0.74%)
Jan 10, 2011
4.806
4.825
4.732
4.816
912,087
-0.04(-0.86%)
Jan 07, 2011
4.886
4.905
4.764
4.858
1,329,297
-0.03(-0.60%)
Jan 06, 2011
4.929
4.931
4.848
4.887
938,627
-0.02(-0.48%)
Jan 05, 2011
4.828
4.928
4.773
4.911
1,154,780
+0.04(+0.86%)
Jan 04, 2011
5.163
5.163
4.800
4.869
875,930
+0.03(+0.68%)
Jan 03, 2011
4.840
4.891
4.831
4.836
1,254,243
+0.11(+2.35%)
Dec 31, 2010
4.704
4.750
4.670
4.725
497,947
+0.01(+0.12%)
Dec 30, 2010
4.727
4.748
4.698
4.719
480,997
-0.02(-0.50%)
Dec 29, 2010
4.759
4.785
4.743
4.743
386,178
+0.01(+0.27%)
Dec 28, 2010
4.734
4.744
4.670
4.730
417,463
+0.03(+0.56%)
Dec 27, 2010
4.660
4.713
4.655
4.704
665,790
-0.02(-0.50%)
Dec 23, 2010
4.712
4.732
4.691
4.727
484,448
+0.02(+0.52%)
Dec 22, 2010
4.676
4.714
4.670
4.703
481,657
+0.03(+0.58%)
Dec 21, 2010
4.651
4.691
4.637
4.676
856,875
+0.07(+1.52%)
Dec 20, 2010
4.643
4.657
4.564
4.606
903,663
-0.03(-0.60%)
Dec 17, 2010
4.616
4.636
4.573
4.633
508,578
+0.00(+0.02%)
Dec 16, 2010
4.601
4.651
4.539
4.632
1,002,795
+0.04(+0.92%)
Dec 15, 2010
4.594
4.657
4.567
4.590
1,029,869
-0.02(-0.40%)
Dec 14, 2010
4.566
4.647
4.564
4.609
1,059,073
+0.06(+1.38%)
Dec 13, 2010
4.572
4.611
4.541
4.546
601,748
+0.03(+0.57%)
Dec 10, 2010
4.505
4.528
4.462
4.521
665,587
+0.05(+1.20%)
Dec 09, 2010
4.531
4.531
4.439
4.467
758,909
-0.01(-0.32%)
Dec 08, 2010
4.465
4.488
4.426
4.481
428,475
+0.03(+0.62%)
Dec 07, 2010
4.558
4.572
4.452
4.454
1,663,384
-0.01(-0.12%)
Dec 06, 2010
4.469
4.492
4.448
4.459
683,475
-0.02(-0.52%)
Dec 03, 2010
4.409
4.489
4.403
4.482
1,704,184
+0.03(+0.57%)
Dec 02, 2010
4.347
4.469
4.311
4.457
1,228,616
+0.12(+2.75%)
Dec 01, 2010
4.230
4.355
4.223
4.337
1,654,783
+0.27(+6.60%)
Nov 30, 2010
4.004
4.125
3.997
4.069
961,513
-0.05(-1.21%)
Nov 29, 2010
4.071
4.137
3.979
4.119
1,373,852
-0.03(-0.71%)
Nov 26, 2010
4.148
4.190
4.129
4.148
1,015,380
-0.10(-2.31%)
Nov 24, 2010
4.163
4.246
4.246
4.246
1,132,909
+0.15(+3.79%)
Nov 23, 2010
4.130
4.132
4.036
4.091
2,940,108
-0.16(-3.70%)
Nov 22, 2010
4.221
4.256
4.113
4.249
1,692,944
-0.03(-0.59%)
Nov 19, 2010
4.234
4.277
4.194
4.274
362,505
+0.03(+0.75%)
Nov 18, 2010
4.163
4.274
4.163
4.242
1,497,241
+0.18(+4.37%)
Nov 17, 2010
4.088
4.097
4.050
4.064
1,037,328
-0.01(-0.18%)
Nov 16, 2010
4.194
4.194
4.030
4.072
1,724,204
-0.20(-4.61%)
Nov 15, 2010
4.249
4.353
4.249
4.268
792,021
+0.01(+0.24%)
Nov 12, 2010
4.294
4.345
4.197
4.258
2,520,386
-0.10(-2.40%)
Nov 11, 2010
4.343
4.387
4.303
4.363
1,024,160
-0.08(-1.78%)
Nov 10, 2010
4.426
4.459
4.335
4.442
1,292,074
+0.01(+0.20%)
Nov 09, 2010
4.519
4.519
4.384
4.433
1,308,998
-0.07(-1.48%)
Nov 08, 2010
4.490
4.511
4.447
4.499
410,409
-0.04(-0.83%)
Nov 05, 2010
4.528
4.545
4.472
4.537
1,023,830
+0.01(+0.31%)
Nov 04, 2010
4.401
4.533
4.390
4.523
2,032,741
+0.25(+5.95%)
Nov 03, 2010
4.260
4.284
4.099
4.269
1,343,150
+0.03(+0.77%)
Nov 02, 2010
4.253
4.274
4.232
4.237
899,121
+0.07(+1.57%)
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
.