Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
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%)
Sep 01, 2010 3.156 3.295 3.153 3.289 3,202,644 +0.24(+7.93%)
Aug 31, 2010 3.047 3.109 2.993 3.047 2,537 -0.02(-0.67%)
Aug 30, 2010 3.146 3.175 3.068 3.068 1,287,786 -0.11(-3.56%)
Aug 27, 2010 3.181 3.184 2.985 3.181 2,596,049 +0.16(+5.16%)
Aug 26, 2010 3.126 3.129 3.014 3.025 1,751,759 -0.07(-2.34%)
Aug 25, 2010 3.039 3.124 2.984 3.097 1,769,089 +0.02(+0.78%)
Aug 24, 2010 3.108 3.145 3.034 3.073 1,719,154 -0.13(-4.08%)
Aug 23, 2010 3.275 3.322 3.200 3.204 1,578,334 -0.04(-1.26%)
Aug 20, 2010 3.266 3.268 3.175 3.245 1,251,198 -0.05(-1.55%)
Aug 19, 2010 3.400 3.415 3.244 3.296 4,856,387 -0.15(-4.38%)
Aug 18, 2010 3.412 3.490 3.356 3.447 10,149 +0.03(+0.76%)
Aug 17, 2010 3.385 3.492 3.358 3.421 1,047,579 +0.11(+3.21%)
Aug 16, 2010 3.270 3.338 3.234 3.315 1,176,246 -0.01(-0.18%)
Aug 13, 2010 3.320 3.363 3.311 3.320 1,606,929 -0.01(-0.34%)
Aug 12, 2010 3.270 3.374 3.270 3.332 1,820,190 -0.07(-2.01%)
Aug 11, 2010 3.509 3.512 3.380 3.400 10,149 -0.26(-7.05%)
Aug 10, 2010 3.628 3.715 3.565 3.658 1,935,485 -0.05(-1.43%)
Aug 09, 2010 3.700 3.736 3.661 3.711 2,023,175 +0.04(+1.21%)
Aug 06, 2010 3.666 3.668 3.523 3.666 1,950,506 -0.01(-0.36%)
Aug 05, 2010 3.622 3.685 3.622 3.680 1,284,006 -0.01(-0.34%)
Aug 04, 2010 3.665 3.714 3.636 3.692 1,701,266 +0.05(+1.50%)
Aug 03, 2010 3.648 3.676 3.570 3.638 618,393 -0.04(-1.02%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.