UDOW Historical Prices | ProShares UltraPro Dow30 Stock

Dow

0.06% Nasdaq

0.01%

ProShares UltraPro Dow30 (UDOW)

-NYSEArca

88.46 0.10(0.11%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	87.21	88.50	86.67	88.46	201,100	88.46
May 23, 2013	86.48	89.23	86.35	88.36	363,300	88.36
May 22, 2013	90.10	92.51	87.68	88.47	448,700	88.47
May 21, 2013	89.30	90.57	88.73	89.74	268,700	89.74
May 20, 2013	88.88	89.81	88.45	88.86	151,000	88.86
May 17, 2013	87.93	89.20	87.58	89.04	237,300	89.04
May 16, 2013	87.53	88.30	86.82	87.13	111,400	87.13
May 15, 2013	86.20	88.32	86.20	87.81	147,000	87.81
May 14, 2013	84.61	86.65	84.52	86.60	129,300	86.60
May 13, 2013	84.43	85.25	83.90	84.52	137,000	84.52
May 10, 2013	84.78	84.96	83.65	84.89	155,700	84.89
May 9, 2013	84.68	85.38	83.77	84.41	190,800	84.41
May 8, 2013	83.38	84.67	83.30	84.60	130,400	84.60
May 7, 2013	82.73	83.57	82.25	83.46	158,200	83.46
May 6, 2013	81.75	82.42	81.65	82.11	100,500	82.11
May 3, 2013	82.08	82.80	81.51	81.51	254,100	81.51
May 2, 2013	78.53	79.94	78.28	79.77	187,600	79.77
May 1, 2013	79.26	79.57	77.64	77.85	202,600	77.85
Apr 30, 2013	79.68	80.07	78.34	80.01	284,600	80.01
Apr 29, 2013	78.76	80.12	78.21	79.66	210,300	79.66
Apr 26, 2013	77.72	78.52	77.64	78.09	131,200	78.09
Apr 25, 2013	77.85	78.95	77.35	77.95	128,300	77.95
Apr 24, 2013	78.24	78.65	77.36	77.50	92,100	77.50
Apr 23, 2013	76.96	78.13	75.43	77.85	217,000	77.85
Apr 22, 2013	75.83	76.12	74.04	75.78	185,900	75.78
Apr 19, 2013	74.80	75.57	74.27	75.34	194,300	75.34
Apr 18, 2013	76.75	76.81	74.71	75.31	217,900	75.31
Apr 17, 2013	77.43	77.59	75.59	76.44	249,600	76.44
Apr 16, 2013	78.21	78.84	77.23	78.74	377,600	78.74
Apr 15, 2013	79.83	79.83	76.19	76.19	447,900	76.19
Apr 12, 2013	79.84	80.64	79.45	80.62	223,100	80.62
Apr 11, 2013	79.66	80.99	79.29	80.63	244,200	80.63
Apr 10, 2013	78.25	79.93	78.20	79.47	197,700	79.47
Apr 9, 2013	76.76	78.17	76.31	77.44	257,400	77.44
Apr 8, 2013	75.72	76.52	74.78	76.51	157,600	76.51
Apr 5, 2013	73.82	75.91	73.66	75.64	409,500	75.64
Apr 4, 2013	75.79	76.68	75.34	76.31	210,400	76.31
Apr 3, 2013	77.14	77.47	75.12	75.56	249,000	75.56
Apr 2, 2013	76.50	77.50	76.43	77.15	221,700	77.15
Apr 1, 2013	75.73	76.33	75.15	75.79	137,300	75.79
Mar 28, 2013	75.40	76.00	74.97	75.61	166,300	75.61
Mar 27, 2013	74.28	75.35	73.71	75.10	187,100	75.10
Mar 26, 2013	74.66	75.65	74.66	75.58	167,100	75.58
Mar 25, 2013	75.47	75.71	73.13	73.95	375,900	73.95
Mar 22, 2013	74.28	75.04	74.18	75.01	361,800	75.01
Mar 21, 2013	73.90	74.63	72.97	73.58	283,800	73.58
Mar 20, 2013	75.05	75.47	74.67	74.90	306,900	74.90
Mar 20, 2013	0.045 Dividend
Mar 19, 2013	74.55	75.03	73.00	74.17	476,800	74.12
Mar 18, 2013	73.51	75.14	73.27	74.08	228,800	74.04
Mar 15, 2013	75.13	75.15	74.35	74.99	243,000	74.94
Mar 14, 2013	74.60	75.42	74.54	75.37	202,400	75.32
Mar 13, 2013	74.02	74.40	73.47	74.19	199,300	74.14
Mar 12, 2013	73.72	74.44	73.45	74.03	294,800	73.99
Mar 11, 2013	72.99	73.90	72.77	73.85	227,800	73.81
Mar 8, 2013	73.35	73.50	72.17	72.99	332,500	72.95
Mar 7, 2013	71.79	72.40	71.69	72.10	177,700	72.06
Mar 6, 2013	71.73	71.86	71.09	71.55	197,500	71.51
Mar 5, 2013	69.85	71.34	69.85	70.81	339,800	70.77
Mar 4, 2013	68.02	69.04	67.58	69.01	276,200	68.97
Mar 1, 2013	67.22	68.73	66.25	68.52	354,200	68.48
Feb 28, 2013	68.13	69.31	67.74	67.74	236,000	67.70
Feb 27, 2013	65.51	68.62	65.51	68.27	226,400	68.23
Feb 26, 2013	65.04	66.00	64.62	65.78	152,200	65.74
Feb 25, 2013	68.07	68.34	63.76	63.76	225,200	63.72
Feb 22, 2013	66.41	67.20	65.97	67.20	128,800	67.16
Feb 21, 2013	65.64	65.98	64.16	65.52	327,800	65.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UDOW

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraPro Dow30 (UDOW)