Ultrapro Dow30 ETF (NY: UDOW )

50.27 +1.37 (+2.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 48.61 50.51 47.38 50.27 5,219,898 +1.37(+2.80%)
Jun 30, 2022 48.35 49.80 47.11 48.90 5,345,325 -1.07(-2.14%)
Jun 29, 2022 50.10 50.65 49.36 49.97 4,052,004 +0.32(+0.64%)
Jun 28, 2022 53.02 54.29 49.56 49.65 2,718,278 -2.51(-4.81%)
Jun 27, 2022 52.60 52.88 51.63 52.16 2,620,595 -0.34(-0.65%)
Jun 24, 2022 49.77 52.50 49.66 52.50 2,754,804 +4.00(+8.25%)
Jun 23, 2022 48.06 48.70 46.68 48.50 4,200,306 +0.95(+2.00%)
Jun 22, 2022 46.12 48.99 46.03 47.55 4,820,740 -0.56(-1.16%)
Jun 21, 2022 47.13 48.65 46.92 48.11 4,359,299 +2.93(+6.49%)
Jun 17, 2022 44.97 46.45 44.10 45.18 6,615,914 -0.23(-0.51%)
Jun 16, 2022 46.09 46.22 44.48 45.41 4,919,282 -3.50(-7.16%)
Jun 15, 2022 48.55 50.52 46.59 48.91 5,532,995 +1.38(+2.90%)
Jun 14, 2022 48.61 49.03 46.42 47.53 5,797,912 -0.68(-1.41%)
Jun 13, 2022 49.20 50.20 47.44 48.21 5,542,702 -4.38(-8.33%)
Jun 10, 2022 54.66 54.97 52.55 52.59 4,683,453 -4.65(-8.12%)
Jun 09, 2022 60.00 61.03 57.21 57.24 2,662,474 -3.47(-5.72%)
Jun 08, 2022 61.41 62.17 60.28 60.71 2,288,411 -1.57(-2.52%)
Jun 07, 2022 59.31 62.45 59.31 62.28 2,469,975 +1.46(+2.40%)
Jun 06, 2022 61.99 62.62 60.30 60.82 3,267,646 +0.07(+0.12%)
Jun 03, 2022 61.05 62.10 60.39 60.75 3,376,135 -1.91(-3.05%)
Jun 02, 2022 60.32 62.68 58.60 62.66 3,842,434 +2.37(+3.93%)
Jun 01, 2022 62.62 62.83 59.00 60.29 4,009,705 -1.02(-1.66%)
May 31, 2022 61.28 62.62 59.86 61.31 3,832,013 -1.06(-1.70%)
May 27, 2022 59.68 62.39 59.51 62.37 4,456,338 +3.07(+5.18%)
May 26, 2022 57.48 60.00 57.44 59.30 5,015,431 +2.71(+4.79%)
May 25, 2022 54.82 57.25 54.60 56.59 5,128,108 +0.97(+1.74%)
May 24, 2022 54.14 56.00 52.60 55.62 6,726,834 +0.32(+0.58%)
May 23, 2022 53.59 55.74 53.29 55.30 7,149,415 +3.14(+6.02%)
May 20, 2022 53.33 53.45 49.05 52.16 8,762,593 +0.03(+0.06%)
May 19, 2022 51.57 53.74 50.95 52.13 5,796,459 -1.29(-2.41%)
May 18, 2022 58.07 58.19 52.77 53.42 6,164,774 -6.19(-10.38%)
May 17, 2022 59.55 59.82 57.74 59.61 4,750,950 +2.26(+3.94%)
May 16, 2022 56.81 58.88 55.76 57.35 6,161,261 +0.25(+0.44%)
May 13, 2022 56.03 57.53 55.37 57.10 4,472,887 +2.36(+4.31%)
May 12, 2022 54.21 55.67 52.08 54.74 10,762,734 -0.47(-0.85%)
May 11, 2022 56.93 59.21 55.02 55.21 9,000,514 -1.77(-3.11%)
May 10, 2022 59.52 60.08 55.49 56.98 10,890,627 -0.46(-0.80%)
May 09, 2022 58.72 59.46 56.69 57.44 9,208,325 -3.61(-5.91%)
May 06, 2022 60.27 61.89 58.59 61.05 10,356,230 -0.63(-1.02%)
May 05, 2022 66.21 66.45 59.68 61.68 9,870,515 -6.26(-9.21%)
May 04, 2022 62.94 68.20 61.97 67.94 8,613,504 +5.33(+8.51%)
May 03, 2022 62.58 63.82 61.40 62.61 6,709,185 +0.34(+0.55%)
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.