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 (%)
Mar 31, 2011 5.749 5.794 5.713 5.713 1,247,925 -0.03(-0.56%)
Mar 30, 2011 5.713 5.795 5.710 5.745 1,166,782 +0.10(+1.80%)
Mar 29, 2011 5.543 5.657 5.518 5.643 615,348 +0.10(+1.86%)
Mar 28, 2011 5.600 5.636 5.540 5.540 2,043,803 -0.03(-0.49%)
Mar 25, 2011 5.542 5.622 5.529 5.567 2,525,004 +0.06(+1.15%)
Mar 24, 2011 5.484 5.531 5.415 5.504 1,457,025 +0.11(+2.04%)
Mar 23, 2011 5.270 5.428 5.244 5.394 800,546 +0.08(+1.51%)
Mar 22, 2011 5.353 5.353 5.298 5.314 589,569 -0.01(-0.24%)
Mar 21, 2011 5.340 5.360 5.298 5.326 2,463,576 +0.22(+4.28%)
Mar 18, 2011 5.170 5.192 5.064 5.108 2,571,615 +0.12(+2.38%)
Mar 17, 2011 4.971 5.019 4.904 4.989 2,826,335 +0.19(+4.03%)
Mar 16, 2011 5.044 5.059 4.726 4.796 4,227,464 -0.31(-6.15%)
Mar 15, 2011 5.041 5.183 5.029 5.110 2,773,458 -0.18(-3.40%)
Mar 14, 2011 5.278 5.307 5.167 5.290 1,315,519 -0.07(-1.28%)
Mar 11, 2011 5.205 5.419 5.205 5.358 2,293,018 +0.08(+1.51%)
Mar 10, 2011 5.447 5.447 5.261 5.279 2,419,427 -0.31(-5.59%)
Mar 09, 2011 5.571 5.630 5.517 5.591 920,561 -0.00(-0.03%)
Mar 08, 2011 5.447 5.638 5.400 5.593 1,284,716 +0.18(+3.33%)
Mar 07, 2011 5.560 5.621 5.355 5.413 1,440,177 -0.10(-1.84%)
Mar 04, 2011 5.653 5.653 5.399 5.514 1,994,402 -0.13(-2.31%)
Mar 03, 2011 5.515 5.675 5.515 5.645 1,216,716 +0.25(+4.68%)
Mar 02, 2011 5.361 5.444 5.328 5.392 1,010,483 +0.02(+0.32%)
Mar 01, 2011 5.678 5.678 5.375 5.375 2,278,657 -0.25(-4.40%)
Feb 28, 2011 5.598 5.622 5.523 5.622 872,657 +0.14(+2.49%)
Feb 25, 2011 5.458 5.509 5.390 5.485 1,563,338 +0.10(+1.94%)
Feb 24, 2011 5.424 5.492 5.275 5.381 1,726,614 -0.07(-1.23%)
Feb 23, 2011 5.559 5.570 5.378 5.448 2,092,900 -0.13(-2.41%)
Feb 22, 2011 5.715 5.770 5.533 5.583 3,204,192 -0.25(-4.28%)
Feb 18, 2011 5.746 5.838 5.725 5.832 766,749 +0.10(+1.72%)
Feb 17, 2011 5.651 5.744 5.647 5.734 760,279 +0.04(+0.64%)
Feb 16, 2011 5.639 5.712 5.619 5.697 1,113,803 +0.10(+1.80%)
Feb 15, 2011 5.617 5.617 5.557 5.596 580,612 -0.06(-1.06%)
Feb 14, 2011 5.643 5.665 5.613 5.656 712,223 -0.00(-0.04%)
Feb 11, 2011 5.547 5.676 5.543 5.659 1,553,722 +0.07(+1.31%)
Feb 10, 2011 5.538 5.604 5.494 5.586 1,406,101 -0.02(-0.33%)
Feb 09, 2011 5.585 5.619 5.540 5.604 1,134,152 +0.01(+0.24%)
Feb 08, 2011 5.495 5.594 5.486 5.591 671,626 +0.11(+1.94%)
Feb 07, 2011 5.421 5.516 5.417 5.484 976,179 +0.10(+1.83%)
Feb 04, 2011 5.352 5.386 5.305 5.386 1,282,838 +0.03(+0.50%)
Feb 03, 2011 5.306 5.371 5.248 5.359 789,002 +0.04(+0.72%)
Feb 02, 2011 5.311 5.343 5.295 5.321 1,080,412 +0.00(+0.04%)
Feb 01, 2011 5.200 5.334 5.189 5.319 1,935,968 +0.19(+3.77%)
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%)
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.