UDOW - ProShares UltraPro Dow30

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201778.2578.8077.6078.7178.71677,700
Oct 19, 201776.2477.1876.0477.1377.13463,500
Oct 18, 201776.7977.2376.4877.1477.14432,700
Oct 17, 201775.4675.5575.1475.5375.53283,900
Oct 16, 201774.8275.1674.4675.0675.06357,600
Oct 13, 201774.5074.6274.1874.4374.43168,500
Oct 12, 201774.0674.4473.8374.0674.06245,200
Oct 11, 201774.0074.3973.8974.3974.39289,800
Oct 10, 201774.0074.1373.4174.0074.00174,100
Oct 09, 201773.4573.6973.0873.2273.22163,200
Oct 06, 201773.0073.3872.9773.3373.33193,000
Oct 05, 201772.4273.4072.2573.3373.33283,500
Oct 04, 201771.9172.5071.9172.2572.25200,500
Oct 03, 201771.7572.1471.5072.1472.14295,700
Oct 02, 201770.0471.3170.0371.3171.31260,000
Sep 29, 201769.5069.8869.2069.8569.85248,300
Sep 28, 201768.8969.7768.7969.6769.67168,100
Sep 27, 201769.4269.5868.5169.3369.33243,300
Sep 26, 201769.2669.5568.7668.9168.91126,700
Sep 25, 201769.0769.5068.1868.9268.92239,900
Sep 22, 201769.2769.5268.9769.3569.35166,700
Sep 21, 201769.9070.0369.5069.5269.52147,200
Sep 20, 201769.6770.1169.1470.1170.11217,700
Sep 19, 201769.6569.8169.4169.7069.70121,000
Sep 18, 201769.2269.5368.8969.3269.32246,300
Sep 15, 201768.2668.7868.2668.7368.73162,600
Sep 14, 201767.6868.2467.6268.2468.24135,700
Sep 13, 201767.2467.7367.1867.7367.73124,000
Sep 12, 201767.3067.4967.0667.3767.37215,500
Sep 11, 201765.6766.8665.6766.7966.79391,900
Sep 08, 201763.9564.9063.9264.5064.50226,700
Sep 07, 201764.8064.9764.0564.5064.50296,700
Sep 06, 201764.9464.9464.4264.6064.60268,200
Sep 05, 201765.6065.7163.6564.1364.13450,700
Sep 01, 201766.3966.6366.1166.2566.25242,900
Aug 31, 201765.9566.1865.5065.8665.86308,800
Aug 30, 201765.2065.5464.8565.3765.37414,200
Aug 29, 201763.3065.1863.2665.1265.12201,500
Aug 28, 201765.0765.0864.1464.4964.49173,700
Aug 25, 201764.8465.3664.5564.6164.61243,700
Aug 24, 201765.0865.0864.0964.2864.28224,900
Aug 23, 201764.5864.9764.3964.5064.50261,200
Aug 22, 201764.0965.3364.0065.3365.33347,200
Aug 21, 201763.2063.6462.6163.5263.52211,100
Aug 18, 201763.7364.3063.0063.3663.36367,100
Aug 17, 201765.9166.0663.8963.8963.89617,000
Aug 16, 201766.5766.9866.2766.4866.48248,200
Aug 15, 201766.4666.4665.8766.2166.21220,900
Aug 14, 201766.0166.2865.8766.0266.02212,600
Aug 11, 201764.8365.3064.7464.9164.91289,800
Aug 10, 201765.8665.9564.7664.8164.81406,600
Aug 09, 201766.2766.6066.0266.5866.58260,500
Aug 08, 201766.8367.5966.5066.7866.78270,300
Aug 07, 201766.8466.9966.6366.9766.97215,700
Aug 04, 201766.6866.7366.1466.6366.63199,500
Aug 03, 201765.9966.4065.8766.4066.40177,400
Aug 02, 201766.0466.2165.6566.0666.06260,000
Aug 01, 201766.0066.0065.3865.5965.59212,400
Jul 31, 201765.0265.2764.7865.2065.20230,400
Jul 28, 201763.8564.4963.7664.4964.49199,400
Jul 27, 201763.7664.2063.1764.2064.20356,800
Jul 26, 201763.3363.6363.1163.6063.60291,400
Jul 25, 201762.9363.0462.2362.5462.54227,500
Jul 24, 201762.1662.1761.5561.8961.89170,700
Jul 21, 201761.9062.2861.6362.2862.28255,800
Jul 20, 201763.0063.0062.2762.5762.57248,200
Jul 19, 201762.5162.7562.1962.7562.75254,500
Jul 18, 201762.0462.3161.3462.2162.21376,200
Jul 17, 201762.8762.9262.5562.5562.55169,100
Jul 17, 20172/1 Stock Split
Jul 14, 201761.9063.0861.7562.7362.73129,000
Jul 13, 201761.9062.3761.7162.3762.3791,700
Jul 12, 201761.6362.2561.5861.9261.92196,800
Jul 11, 201760.8561.0659.7261.0161.0192,900
Jul 10, 201760.6961.1560.4460.8860.8864,700
Jul 07, 201760.6360.9760.3760.9760.97100,500
Jul 06, 201760.8761.0460.0060.0860.08144,600
Jul 05, 201761.5561.5660.7661.3861.38132,100
Jul 03, 201760.8462.0460.8461.2961.29223,200
Jun 30, 201760.5060.9060.0460.8460.84188,000
Jun 29, 201761.4561.4558.9760.1060.10192,500
Jun 28, 201760.6061.4460.6061.4461.44119,700
Jun 27, 201760.7461.0860.0360.0860.08127,000
Jun 26, 201761.2461.6360.5960.9260.92116,600
Jun 23, 201760.6060.9160.2060.6660.6677,300
Jun 22, 201761.0361.2260.7160.8360.8377,100
Jun 21, 201761.6861.6860.6961.0361.03170,600
Jun 20, 201761.9661.9661.3361.4161.41100,300
Jun 19, 201761.2661.9761.1061.9761.97160,700
Jun 16, 201760.3760.6760.0360.2360.23114,800
Jun 15, 201759.7860.5359.6460.4260.42146,600
Jun 14, 201760.5360.6959.8860.6260.62172,900
Jun 13, 201759.7660.1959.5759.9759.97160,500
Jun 12, 201759.4459.6958.9659.3559.35300,600
Jun 09, 201759.2159.9458.7259.6859.68231,700
Jun 08, 201758.7959.6358.5859.0059.00176,400
Jun 07, 201758.8359.0158.3659.0159.01144,800
Jun 06, 201758.3858.8858.3858.6158.61133,800
Jun 05, 201759.0159.2558.7958.7958.79115,000
Jun 02, 201758.6459.2658.4959.0859.08152,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...