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
)
76.99
+3.48 (+4.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2012
6.397
6.505
6.314
6.423
1,602,353
+0.13(+2.12%)
Aug 30, 2012
6.367
6.367
6.252
6.289
948,658
-0.16(-2.44%)
Aug 29, 2012
6.431
6.489
6.400
6.446
514,482
-0.02(-0.33%)
Aug 27, 2012
6.519
6.536
6.446
6.467
676,337
-0.04(-0.60%)
Aug 24, 2012
6.339
6.535
6.320
6.506
1,039,011
+0.14(+2.25%)
Aug 23, 2012
6.501
6.501
6.346
6.363
889,090
-0.17(-2.57%)
Aug 22, 2012
6.541
6.575
6.452
6.531
877,435
-0.04(-0.63%)
Aug 21, 2012
6.699
6.762
6.542
6.573
1,017,326
-0.09(-1.40%)
Aug 20, 2012
6.640
6.674
6.607
6.666
614,426
-0.02(-0.25%)
Aug 17, 2012
6.674
6.683
6.639
6.683
377,272
+0.04(+0.59%)
Aug 16, 2012
6.531
6.668
6.491
6.644
1,061,120
+0.13(+1.94%)
Aug 15, 2012
6.486
6.553
6.486
6.517
903,417
+0.02(+0.25%)
Aug 14, 2012
6.564
6.576
6.471
6.501
850,574
+0.00(+0.00%)
Aug 13, 2012
6.517
6.542
6.416
6.501
855,978
-0.05(-0.72%)
Aug 10, 2012
6.439
6.548
6.385
6.548
1,012,632
+0.06(+0.89%)
Aug 09, 2012
6.486
6.533
6.426
6.490
549,310
-0.00(-0.05%)
Aug 08, 2012
6.413
6.534
6.397
6.493
548,913
+0.03(+0.42%)
Aug 07, 2012
6.466
6.540
6.459
6.466
1,429,427
+0.07(+1.03%)
Aug 06, 2012
6.404
6.499
6.397
6.400
1,363,584
+0.03(+0.54%)
Aug 03, 2012
6.300
6.420
6.285
6.366
1,734,446
+0.31(+5.09%)
Aug 02, 2012
6.074
6.261
5.921
6.057
1,730,437
-0.13(-2.16%)
Aug 01, 2012
6.342
6.348
6.167
6.191
1,009,680
-0.05(-0.74%)
Jul 31, 2012
6.316
6.349
6.237
6.237
529,765
-0.10(-1.55%)
Jul 30, 2012
6.327
6.421
6.294
6.335
929,459
-0.02(-0.32%)
Jul 27, 2012
6.142
6.401
6.134
6.355
1,979,152
+0.28(+4.61%)
Jul 26, 2012
6.026
6.133
5.995
6.075
2,272,567
+0.28(+4.92%)
Jul 25, 2012
5.808
5.865
5.724
5.790
2,850,254
+0.08(+1.41%)
Jul 24, 2012
5.854
5.859
5.581
5.710
2,479,011
-0.14(-2.47%)
Jul 23, 2012
5.723
5.889
5.660
5.854
1,501,977
-0.15(-2.46%)
Jul 20, 2012
6.045
6.089
5.977
6.002
1,054,032
-0.16(-2.65%)
Jul 19, 2012
6.160
6.214
6.097
6.165
978,556
+0.05(+0.87%)
Jul 18, 2012
5.905
6.132
5.898
6.112
1,552,825
+0.15(+2.56%)
Jul 17, 2012
5.917
5.987
5.750
5.959
1,463,004
+0.11(+1.80%)
Jul 16, 2012
5.868
5.906
5.804
5.854
1,463,774
-0.07(-1.18%)
Jul 13, 2012
5.692
5.932
5.691
5.924
1,874,184
+0.27(+4.70%)
Jul 12, 2012
5.601
5.730
5.542
5.658
1,601,119
-0.04(-0.64%)
Jul 11, 2012
5.768
5.768
5.603
5.694
1,164,507
-0.06(-1.05%)
Jul 10, 2012
5.973
6.003
5.700
5.755
1,313,438
-0.12(-2.03%)
Jul 09, 2012
5.895
5.919
5.805
5.874
929,171
-0.05(-0.90%)
Jul 06, 2012
5.953
5.957
5.829
5.927
1,266,312
-0.17(-2.72%)
Jul 05, 2012
6.074
6.188
6.031
6.093
1,367,661
-0.06(-0.96%)
Jul 03, 2012
6.036
6.160
6.025
6.152
1,010,247
+0.11(+1.86%)
Jul 02, 2012
6.075
6.096
5.953
6.039
1,396,358
-0.03(-0.53%)
Jun 29, 2012
5.969
6.071
5.921
6.071
2,778,549
+0.38(+6.69%)
Jun 28, 2012
5.584
5.702
5.483
5.691
2,321,757
-0.03(-0.60%)
Jun 27, 2012
5.646
5.751
5.637
5.725
941,384
+0.12(+2.20%)
Jun 26, 2012
5.594
5.652
5.490
5.602
1,076,673
+0.04(+0.79%)
Jun 25, 2012
5.595
5.602
5.493
5.558
1,505,437
-0.20(-3.45%)
Jun 22, 2012
5.747
5.790
5.700
5.757
957,834
+0.11(+1.86%)
Jun 21, 2012
6.035
6.055
5.640
5.652
1,612,833
-0.35(-5.79%)
Jun 20, 2012
6.031
6.083
5.896
5.999
1,685,983
-0.03(-0.43%)
Jun 19, 2012
5.980
6.113
5.957
6.025
1,490,061
+0.13(+2.25%)
Jun 18, 2012
5.846
5.953
5.828
5.893
2,731,135
-0.03(-0.48%)
Jun 15, 2012
5.848
5.942
5.830
5.921
2,938,611
+0.14(+2.37%)
Jun 14, 2012
5.596
5.834
5.572
5.784
2,123,847
+0.22(+3.95%)
Jun 13, 2012
5.621
5.707
5.510
5.564
1,432,768
-0.09(-1.67%)
Jun 12, 2012
5.504
5.668
5.457
5.659
1,608,392
+0.21(+3.93%)
Jun 11, 2012
5.769
5.786
5.435
5.445
1,822,448
-0.19(-3.42%)
Jun 08, 2012
5.468
5.643
5.439
5.637
1,290,315
+0.12(+2.10%)
Jun 07, 2012
5.610
5.636
5.496
5.522
2,671,128
+0.07(+1.26%)
Jun 06, 2012
5.205
5.453
5.194
5.453
2,590,357
+0.36(+6.98%)
Jun 05, 2012
5.029
5.112
5.029
5.097
1,854,334
+0.05(+0.94%)
Jun 04, 2012
5.084
5.108
4.979
5.050
2,345,329
-0.03(-0.54%)
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
.