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, 2012 6.376 6.393 6.297 6.337 1,021,360 -0.01(-0.19%)
Nov 29, 2012 6.360 6.408 6.262 6.349 3,273,316 +0.23(+3.75%)
Nov 28, 2012 6.073 6.290 5.976 6.120 3,166,690 -0.02(-0.25%)
Nov 27, 2012 6.216 6.302 6.120 6.135 1,504,785 -0.13(-2.09%)
Nov 26, 2012 6.204 6.266 6.160 6.266 2,170,009 -0.05(-0.84%)
Nov 23, 2012 6.142 6.320 6.142 6.320 1,208,394 +0.25(+4.17%)
Nov 21, 2012 6.005 6.083 5.992 6.067 1,436,447 +0.07(+1.08%)
Nov 20, 2012 5.950 6.030 5.882 6.002 1,889,019 -0.01(-0.12%)
Nov 19, 2012 5.873 6.009 5.850 6.009 2,406,343 +0.29(+5.11%)
Nov 16, 2012 5.680 5.746 5.562 5.717 1,481,358 +0.05(+0.90%)
Nov 15, 2012 5.675 5.826 5.604 5.666 1,508,380 -0.04(-0.64%)
Nov 14, 2012 5.991 6.011 5.665 5.702 2,223,995 -0.25(-4.14%)
Nov 13, 2012 5.930 6.145 5.930 5.948 990,599 -0.07(-1.22%)
Nov 12, 2012 6.050 6.090 5.974 6.022 652,131 -0.00(-0.02%)
Nov 09, 2012 5.933 6.128 5.915 6.023 2,496,417 +0.00(+0.00%)
Nov 08, 2012 6.188 6.256 6.023 6.023 1,847,957 -0.17(-2.75%)
Nov 07, 2012 6.452 6.464 6.108 6.193 3,006,679 -0.43(-6.51%)
Nov 06, 2012 6.498 6.704 6.493 6.625 1,473,475 +0.18(+2.79%)
Nov 05, 2012 6.375 6.475 6.330 6.445 1,307,247 +0.02(+0.36%)
Nov 02, 2012 6.706 6.707 6.389 6.422 1,369,987 -0.19(-2.87%)
Nov 01, 2012 6.465 6.680 6.464 6.612 1,522,817 +0.21(+3.29%)
Oct 31, 2012 6.510 6.560 6.358 6.401 978,260 -0.04(-0.57%)
Oct 26, 2012 6.414 6.438 6.438 6.438 2,224,375 +0.01(+0.15%)
Oct 25, 2012 6.491 6.518 6.340 6.428 1,203,928 +0.03(+0.48%)
Oct 24, 2012 6.473 6.505 6.372 6.398 1,524,416 -0.04(-0.57%)
Oct 23, 2012 6.570 6.570 6.402 6.434 2,848,976 -0.36(-5.27%)
Oct 19, 2012 7.066 7.066 6.751 6.793 1,847,669 -0.33(-4.57%)
Oct 18, 2012 7.111 7.183 7.065 7.118 763,764 -0.01(-0.08%)
Oct 17, 2012 7.063 7.131 7.039 7.124 682,900 +0.02(+0.27%)
Oct 16, 2012 7.008 7.121 7.003 7.105 1,084,446 +0.19(+2.74%)
Oct 15, 2012 6.810 6.940 6.780 6.916 719,902 +0.14(+2.02%)
Oct 12, 2012 6.793 6.872 6.721 6.778 664,360 +0.00(+0.00%)
Oct 11, 2012 6.903 6.925 6.769 6.778 1,228,743 -0.02(-0.33%)
Oct 10, 2012 6.981 6.982 6.775 6.801 1,369,826 -0.20(-2.92%)
Oct 09, 2012 7.141 7.188 7.003 7.005 781,187 -0.17(-2.37%)
Oct 08, 2012 7.152 7.201 7.139 7.176 417,928 -0.04(-0.59%)
Oct 05, 2012 7.256 7.302 7.153 7.218 1,515,806 +0.06(+0.86%)
Oct 04, 2012 7.105 7.182 7.074 7.157 1,205,281 +0.13(+1.85%)
Oct 03, 2012 7.030 7.091 6.942 7.027 813,715 +0.02(+0.35%)
Oct 02, 2012 7.099 7.126 6.909 7.002 1,094,866 -0.03(-0.45%)
Oct 01, 2012 7.013 7.180 7.004 7.034 1,085,698 +0.10(+1.43%)
Sep 28, 2012 6.906 6.995 6.825 6.935 1,188,831 -0.08(-1.15%)
Sep 27, 2012 6.990 7.066 6.906 7.015 1,442,723 +0.11(+1.57%)
Sep 26, 2012 6.983 6.998 6.895 6.907 1,410,685 -0.07(-0.94%)
Sep 25, 2012 7.166 7.217 6.969 6.972 872,200 -0.16(-2.19%)
Sep 24, 2012 7.069 7.201 7.067 7.128 768,255 -0.03(-0.36%)
Sep 21, 2012 7.281 7.283 7.151 7.154 747,068 -0.04(-0.49%)
Sep 20, 2012 7.070 7.195 7.045 7.190 1,212,233 +0.03(+0.39%)
Sep 19, 2012 7.178 7.235 7.133 7.162 705,583 +0.02(+0.30%)
Sep 18, 2012 7.075 7.165 7.070 7.140 517,112 +0.02(+0.30%)
Sep 17, 2012 7.134 7.175 7.082 7.119 643,614 -0.07(-0.91%)
Sep 14, 2012 7.145 7.271 7.113 7.184 2,048,869 +0.09(+1.23%)
Sep 13, 2012 6.775 7.150 6.775 7.096 1,745,914 +0.32(+4.66%)
Sep 12, 2012 6.813 6.836 6.756 6.781 1,067,844 +0.03(+0.39%)
Sep 11, 2012 6.679 6.805 6.679 6.755 752,777 +0.09(+1.31%)
Sep 10, 2012 6.704 6.762 6.654 6.667 652,063 -0.07(-1.00%)
Sep 07, 2012 6.718 6.755 6.686 6.735 1,180,889 +0.02(+0.33%)
Sep 06, 2012 6.475 6.716 6.475 6.712 1,409,763 +0.36(+5.64%)
Sep 05, 2012 6.373 6.414 6.315 6.354 856,266 +0.02(+0.34%)
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.