UDOW - ProShares UltraPro Dow30

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201897.0097.5093.8494.8094.80972,500
Oct 19, 201896.4698.1095.1796.1496.141,025,400
Oct 18, 201898.2699.0393.8295.4195.411,555,200
Oct 17, 201899.15100.4796.6599.3599.351,336,600
Oct 16, 201896.75100.5295.97100.21100.211,167,700
Oct 15, 201894.8296.8294.1394.2494.24936,500
Oct 12, 201896.5296.6591.5695.1595.151,649,200
Oct 11, 201897.1399.2990.3592.0192.012,535,700
Oct 10, 2018108.62108.6298.3498.8198.811,625,400
Oct 09, 2018109.14110.14107.45108.82108.82583,600
Oct 08, 2018107.42109.98106.16109.55109.55761,600
Oct 05, 2018111.52111.76107.12109.02109.02853,700
Oct 04, 2018113.20113.27109.23111.14111.141,155,400
Oct 03, 2018114.70115.22113.20113.73113.73598,800
Oct 02, 2018111.35113.65111.23113.15113.15534,000
Oct 01, 2018111.27112.57110.85111.74111.74717,000
Sep 28, 2018108.17109.84108.06109.16109.16475,800
Sep 27, 2018109.12110.40108.22108.95108.95529,600
Sep 26, 2018109.92111.05107.93108.45108.45443,700
Sep 26, 20180.069 Dividend
Sep 25, 2018111.39111.52109.53109.83109.76518,600
Sep 24, 2018112.49112.49110.47110.65110.58835,100
Sep 21, 2018113.42113.47112.17112.85112.78549,000
Sep 20, 2018110.78112.36110.71111.99111.92597,200
Sep 19, 2018107.12109.52107.12108.92108.85388,800
Sep 18, 2018105.18107.73104.95106.97106.90451,100
Sep 17, 2018105.44106.18104.35104.65104.58321,600
Sep 14, 2018106.23106.52104.80105.77105.70500,700
Sep 13, 2018105.25106.25104.78105.73105.66476,700
Sep 12, 2018103.83105.72103.14103.87103.80739,700
Sep 11, 2018101.50104.25101.13103.66103.59336,200
Sep 10, 2018104.26104.46102.33102.36102.30385,200
Sep 07, 2018102.91104.11101.85103.09103.03572,500
Sep 06, 2018103.95104.96102.58104.01103.94565,000
Sep 05, 2018102.69104.11102.47103.73103.66475,500
Sep 04, 2018102.70103.67101.71103.43103.37457,600
Aug 31, 2018103.43104.41102.56103.49103.42680,800
Aug 30, 2018104.71105.20103.16103.89103.821,006,100
Aug 29, 2018104.93106.01104.43105.57105.50589,300
Aug 28, 2018105.55105.56104.40104.76104.69574,400
Aug 27, 2018103.22104.70103.08104.56104.49801,100
Aug 24, 2018100.65101.80100.48101.33101.27611,700
Aug 23, 2018100.19101.1099.2799.8299.76567,400
Aug 22, 2018101.67101.91100.61100.78100.72610,000
Aug 21, 2018101.63102.52101.39101.78101.72695,900
Aug 20, 2018100.65101.39100.49101.02100.96622,100
Aug 17, 201898.32100.6798.2799.9599.89896,900
Aug 16, 201896.9899.2396.8698.6598.59975,600
Aug 15, 201894.1894.5091.9394.2294.16991,800
Aug 14, 201895.3396.1394.6495.7295.66437,000
Aug 13, 201896.0196.6194.0494.5394.47738,600
Aug 10, 201896.1696.5794.8695.8695.80857,300
Aug 09, 201898.7599.2797.8497.9897.92460,000
Aug 08, 201899.2099.2098.3698.6998.63383,200
Aug 07, 201899.1199.9598.7099.1999.13559,700
Aug 06, 201897.1698.2096.3697.7397.67579,000
Aug 03, 201895.6397.3695.6397.2397.17593,200
Aug 02, 201894.0096.1693.4895.7695.70613,200
Aug 01, 201896.9597.6495.2795.8895.82389,800
Jul 31, 201896.6197.6796.4596.8096.74567,500
Jul 30, 201897.4597.8495.4195.6695.60799,900
Jul 27, 201898.4298.7796.3797.3397.271,108,900
Jul 26, 201897.4598.8697.4598.1798.11934,900
Jul 25, 201894.4397.1593.5396.9596.89942,000
Jul 24, 201894.0495.5393.8295.0594.99839,300
Jul 23, 201892.7893.2192.1592.8692.80353,500
Jul 20, 201892.3893.7392.2592.9892.92481,100
Jul 19, 201893.5094.0692.9293.0893.02767,400
Jul 18, 201893.8694.7293.4494.5894.52779,700
Jul 17, 201892.7594.0592.1893.6793.61915,300
Jul 16, 201892.6993.1492.1693.1093.04561,000
Jul 13, 201891.4392.8391.1792.5392.47847,300
Jul 12, 201891.3891.7590.3691.5791.51869,300
Jul 11, 201889.3090.4088.7789.2089.141,064,600
Jul 10, 201890.9391.8890.7591.6191.55871,100
Jul 09, 201887.8090.2887.7890.1390.071,040,900
Jul 06, 201885.3587.3084.8186.6186.56884,700
Jul 05, 201885.2085.7283.6785.5585.50791,300
Jul 03, 201886.2486.4583.3783.7783.72517,300
Jul 02, 201883.0085.1382.6084.9984.941,098,800
Jun 29, 201885.5987.1784.7284.7984.74781,400
Jun 28, 201882.5085.0881.8684.1384.081,019,900
Jun 27, 201885.5387.8583.1583.2483.191,412,800
Jun 26, 201885.0685.9484.4584.9184.86697,800
Jun 25, 201886.5086.7282.7784.5984.542,138,700
Jun 22, 201888.3889.0487.9088.0988.03891,000
Jun 21, 201888.4588.4686.2886.9886.931,226,300
Jun 20, 201890.8890.8888.7589.1489.081,126,800
Jun 20, 20180.116 Dividend
Jun 19, 201889.3390.0188.1689.6489.471,684,800
Jun 18, 201891.9893.0391.0792.8292.64798,900
Jun 15, 201893.3294.5091.8294.1193.931,301,300
Jun 14, 201896.3496.7394.5095.0694.88777,900
Jun 13, 201896.8097.0395.0995.2195.03738,900
Jun 12, 201897.1797.1795.7796.6996.50807,400
Jun 11, 201896.9997.5696.2796.7396.54666,300
Jun 08, 201895.2596.7094.8596.6096.41858,000
Jun 07, 201895.4096.7094.8695.7695.581,302,800
Jun 06, 201892.1594.5991.5194.5794.391,099,600
Jun 05, 201890.9791.3089.8890.7890.61806,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...