Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 4.216 4.297 4.100 4.171 3,511,612 +0.00(+0.08%)
Oct 29, 2010 4.135 4.178 4.102 4.168 1,070,618 +0.02(+0.39%)
Oct 28, 2010 4.228 4.232 4.093 4.152 2,852,241 -0.02(-0.51%)
Oct 27, 2010 4.148 4.180 4.060 4.173 2,432,316 -0.05(-1.14%)
Oct 25, 2010 4.241 4.309 4.215 4.221 1,217,452 +0.04(+0.94%)
Oct 22, 2010 4.206 4.208 4.156 4.182 932,537 -0.01(-0.36%)
Oct 21, 2010 4.209 4.272 4.112 4.197 1,987,754 +0.05(+1.13%)
Oct 20, 2010 4.040 4.197 4.040 4.150 1,647,171 +0.14(+3.49%)
Oct 19, 2010 4.087 4.106 3.940 4.010 1,848,684 -0.15(-3.55%)
Oct 18, 2010 4.107 4.206 4.103 4.158 571,529 +0.05(+1.32%)
Oct 15, 2010 4.197 4.197 4.048 4.104 1,343,252 -0.04(-0.99%)
Oct 14, 2010 4.124 4.160 4.058 4.145 785,475 +0.00(+0.09%)
Oct 13, 2010 4.116 4.209 4.100 4.141 1,799,359 +0.09(+2.18%)
Oct 12, 2010 4.020 4.090 3.921 4.052 739,296 +0.01(+0.15%)
Oct 11, 2010 4.061 4.067 4.013 4.046 442,329 +0.01(+0.25%)
Oct 08, 2010 4.037 4.064 3.970 4.037 1,355,837 +0.06(+1.54%)
Oct 07, 2010 4.035 4.037 3.927 3.975 449,154 -0.02(-0.52%)
Oct 06, 2010 3.973 4.005 3.949 3.996 1,089,191 +0.04(+0.92%)
Oct 05, 2010 3.880 3.988 3.843 3.960 1,808,975 +0.19(+5.13%)
Oct 04, 2010 3.831 3.872 3.724 3.767 1,146,382 -0.08(-2.03%)
Oct 01, 2010 3.845 3.890 3.804 3.845 2,375,049 +0.04(+1.01%)
Sep 30, 2010 3.916 3.972 3.760 3.806 2,792,513 -0.04(-1.11%)
Sep 29, 2010 3.853 3.892 3.818 3.849 2,101,375 -0.03(-0.82%)
Sep 28, 2010 3.827 3.903 3.743 3.880 2,619,824 +0.05(+1.24%)
Sep 27, 2010 3.883 3.892 3.826 3.833 989,145 -0.04(-1.16%)
Sep 24, 2010 3.793 3.885 3.785 3.878 985,846 +0.20(+5.49%)
Sep 23, 2010 3.676 3.775 3.655 3.676 1,427,567 -0.08(-2.15%)
Sep 22, 2010 3.784 3.823 3.727 3.757 2,073,794 -0.03(-0.70%)
Sep 21, 2010 3.774 3.851 3.735 3.783 1,523,401 +0.01(+0.31%)
Sep 20, 2010 3.661 3.795 3.642 3.772 1,340,562 +0.15(+4.03%)
Sep 17, 2010 3.625 3.666 3.587 3.625 818,561 +0.04(+0.99%)
Sep 15, 2010 3.518 3.602 3.504 3.590 815,999 +0.04(+1.02%)
Sep 14, 2010 3.547 3.606 3.517 3.554 1,562,932 -0.01(-0.22%)
Sep 13, 2010 3.566 3.586 3.510 3.562 1,891,285 +0.09(+2.54%)
Sep 10, 2010 3.452 3.478 3.427 3.473 1,160,565 +0.04(+1.31%)
Sep 09, 2010 3.502 3.502 3.403 3.428 1,607,081 +0.03(+0.92%)
Sep 08, 2010 3.371 3.439 3.371 3.397 1,290,120 +0.04(+1.17%)
Sep 07, 2010 3.419 3.424 3.346 3.358 1,114,742 -0.10(-2.89%)
Sep 03, 2010 3.428 3.463 3.381 3.458 2,100,944 +0.13(+3.80%)
Sep 02, 2010 3.305 3.334 3.272 3.331 1,756,021 +0.04(+1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.