UDOW - ProShares UltraPro Dow30

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201882.8583.8680.5083.1583.151,570,600
Apr 24, 201888.3488.4680.5082.6582.652,122,000
Apr 23, 201887.9188.0385.8487.1287.12859,900
Apr 20, 201889.5689.6786.3587.3087.301,061,900
Apr 19, 201889.6090.5688.2889.4689.46919,400
Apr 18, 201891.0391.3190.0890.3990.39859,700
Apr 17, 201891.2191.6090.3090.9690.961,636,500
Apr 16, 201888.0689.6087.5588.4988.491,133,100
Apr 13, 201889.4789.4785.0186.2786.271,456,500
Apr 12, 201886.4788.7586.2687.5587.551,294,100
Apr 11, 201884.8286.4784.1584.6384.631,228,000
Apr 10, 201886.2687.9585.0486.9586.951,843,200
Apr 09, 201884.0086.5682.2682.4882.481,681,100
Apr 06, 201885.4087.4579.9381.9581.952,412,100
Apr 05, 201886.9889.4286.5888.0488.041,997,500
Apr 04, 201877.9486.0777.7585.5985.591,850,700
Apr 03, 201880.5083.3379.5183.2483.241,830,800
Apr 02, 201883.6984.2876.1679.2379.232,134,600
Mar 29, 201882.8886.3182.3384.7884.781,298,700
Mar 28, 201882.1184.1280.2581.4881.481,443,400
Mar 27, 201886.8487.9380.1081.5981.592,079,200
Mar 26, 201882.5885.6680.7085.4585.451,710,900
Mar 23, 201883.6884.1578.4078.7178.712,034,700
Mar 22, 201888.2789.3082.8883.1783.172,591,400
Mar 21, 201891.6394.5090.8791.1691.161,205,400
Mar 21, 20180.149 Dividend
Mar 20, 201891.0292.6691.0291.9291.77690,400
Mar 19, 201893.0093.2588.7590.6390.481,553,400
Mar 16, 201893.6895.3393.3894.2194.06786,500
Mar 15, 201893.4795.6092.2593.6393.481,400,500
Mar 14, 201896.4296.6191.2892.4492.291,588,700
Mar 13, 201898.5199.3894.3895.1494.991,580,300
Mar 12, 201899.52100.3196.7897.1196.951,697,400
Mar 09, 201895.9198.9595.3098.8798.711,651,200
Mar 08, 201894.0094.5991.8093.9893.831,359,200
Mar 07, 201890.3693.3489.8092.8692.711,665,400
Mar 06, 201895.1295.2091.7493.7693.611,618,800
Mar 05, 201888.2894.5388.2493.6393.481,599,600
Mar 02, 201887.6990.5286.3589.9389.782,201,100
Mar 01, 201895.3797.3388.7590.6290.472,617,400
Feb 28, 2018101.42102.0495.4795.5195.361,565,600
Feb 27, 2018103.88104.6199.8899.8999.731,746,400
Feb 26, 2018100.42103.77100.20103.55103.381,765,800
Feb 23, 201896.4698.8795.5598.8798.711,354,600
Feb 22, 201894.0597.0093.8294.8794.721,506,000
Feb 21, 201895.1298.3992.9292.9492.791,540,100
Feb 20, 201896.0897.4393.9394.9294.771,506,900
Feb 16, 201897.01100.4096.9797.8097.641,784,500
Feb 15, 201896.8097.8093.2097.8097.642,070,300
Feb 14, 201889.6694.3689.4994.0493.891,706,900
Feb 13, 201889.3091.9088.6491.2591.101,212,400
Feb 12, 201888.5592.5087.3790.8390.682,105,000
Feb 09, 201885.6488.3277.6886.3786.233,638,700
Feb 08, 201894.5694.7683.1583.1683.033,069,000
Feb 07, 201893.8498.9593.0794.0193.862,839,600
Feb 06, 201883.1195.0082.0594.5894.433,103,700
Feb 05, 201898.99102.6082.5088.2588.113,854,600
Feb 02, 2018108.35108.72102.25102.60102.433,248,300
Feb 01, 2018108.63112.68108.63111.11110.931,190,400
Jan 31, 2018112.66113.05109.40110.94110.761,330,300
Jan 30, 2018110.94112.18109.12109.74109.562,681,000
Jan 29, 2018116.27116.76114.50114.57114.381,326,900
Jan 26, 2018114.72116.82114.37116.82116.63834,700
Jan 25, 2018113.80114.82112.30114.00113.821,262,300
Jan 24, 2018113.00114.06110.35112.65112.471,516,400
Jan 23, 2018111.66112.17110.88111.81111.631,048,400
Jan 22, 2018109.01111.84108.84111.84111.661,334,000
Jan 19, 2018109.39110.00108.38110.00109.82928,900
Jan 18, 2018110.41110.71108.35109.41109.231,282,500
Jan 17, 2018108.45110.67107.40110.60110.421,231,200
Jan 16, 2018109.40110.13105.36106.53106.361,789,200
Jan 12, 2018105.12106.72104.90106.72106.551,067,400
Jan 11, 2018102.03103.92101.72103.74103.57977,900
Jan 10, 2018100.82101.86100.11101.47101.31653,900
Jan 09, 2018101.12102.34100.91101.88101.71827,300
Jan 08, 2018100.71100.7799.87100.40100.24651,900
Jan 05, 201899.00100.6098.41100.57100.41705,300
Jan 04, 201897.2698.3896.9197.9497.78641,000
Jan 03, 201895.2696.4095.1296.1095.94612,400
Jan 02, 201895.5095.5294.1595.1394.98627,500
Dec 29, 201795.7495.7494.1294.2994.14513,800
Dec 28, 201795.1095.2694.8195.0894.93354,300
Dec 27, 201794.1894.7994.1094.6094.45190,900
Dec 26, 201793.7294.6493.7294.3094.15231,500
Dec 26, 20170.092 Dividend
Dec 22, 201794.7094.8094.0894.5794.32412,500
Dec 21, 201794.8795.5794.6194.8894.63482,900
Dec 20, 201795.7295.7493.8994.3094.06533,900
Dec 19, 201795.7095.7094.1194.5594.30668,500
Dec 18, 201795.4595.9794.8195.1794.92884,700
Dec 15, 201793.3093.8592.8893.4193.17618,300
Dec 14, 201793.6593.6691.8892.0791.83771,600
Dec 13, 201792.2893.6192.1192.9092.66811,500
Dec 12, 201791.2692.3691.1691.9091.66684,800
Dec 11, 201790.1890.5489.7190.5490.31345,700
Dec 08, 201789.4689.8988.7389.8989.66486,700
Dec 07, 201787.3389.0587.2288.5488.31344,500
Dec 06, 201787.7088.6987.6187.7087.47405,400
Dec 05, 201790.1990.1987.8788.1887.95657,000
Dec 04, 201791.7092.1089.3889.4489.211,237,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...