UDOW - ProShares UltraPro Dow30

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201978.4779.9578.2979.0679.061,163,147
Jan 15, 201976.1778.1676.1077.8277.821,303,800
Jan 14, 201975.1876.8574.9276.1976.19849,400
Jan 11, 201976.1577.1675.2577.1677.161,034,500
Jan 10, 201975.0077.3674.3977.2477.241,237,900
Jan 09, 201976.2577.1475.2076.1976.191,416,300
Jan 08, 201975.3275.9773.2775.2475.241,322,800
Jan 07, 201972.4074.3270.7072.8372.831,761,400
Jan 04, 201968.3372.7067.9671.8671.862,636,600
Jan 03, 201969.5769.7065.0865.4565.452,622,800
Jan 02, 201967.8872.1267.6571.4871.481,582,400
Dec 31, 201870.6071.4069.4671.3171.311,380,400
Dec 28, 201870.9871.9068.2668.9468.942,579,900
Dec 27, 201864.6669.7561.9969.6569.652,654,900
Dec 26, 201859.8067.4558.0167.4267.423,260,200
Dec 26, 20180.185 Dividend
Dec 24, 201862.8763.6658.9659.1158.921,740,400
Dec 21, 201868.5971.7464.1264.4864.282,300,200
Dec 20, 201871.5072.2066.2568.2968.082,806,600
Dec 19, 201876.3679.8571.1072.5872.352,525,400
Dec 18, 201877.2478.5074.5076.0475.801,495,900
Dec 17, 201879.0080.2573.8975.4675.222,153,100
Dec 14, 201882.9883.8379.6880.3480.091,880,400
Dec 13, 201885.5487.0384.2385.5285.25986,700
Dec 12, 201886.4987.9384.7884.9284.651,268,700
Dec 11, 201887.6387.6581.7183.2783.011,659,700
Dec 10, 201883.0684.6178.2383.8583.592,334,700
Dec 07, 201889.1691.1282.3683.4783.212,129,900
Dec 06, 201885.6089.4381.8389.3689.083,232,400
Dec 04, 201898.4498.8190.0690.6190.332,064,100
Dec 03, 2018101.44101.4497.8399.5799.261,325,300
Nov 30, 201893.3096.4493.1196.0495.74889,000
Nov 29, 201893.8695.5192.4693.9193.62856,200
Nov 28, 201889.4094.2388.7294.2193.921,193,400
Nov 27, 201885.1687.6284.0587.5987.32729,600
Nov 26, 201885.0086.7784.6886.4686.19971,900
Nov 23, 201883.1284.0682.7182.8182.55453,100
Nov 21, 201886.0586.7684.6484.7084.43712,300
Nov 20, 201886.6387.2583.5684.5884.321,853,500
Nov 19, 201894.6494.9089.3290.7990.51909,600
Nov 16, 201892.6696.1992.2195.1994.89921,500
Nov 15, 201890.4494.4788.3893.8493.551,339,100
Nov 14, 201895.6296.0189.7491.3291.031,005,900
Nov 13, 201894.5296.1592.6293.5993.30949,600
Nov 12, 2018101.40101.5294.2794.8394.531,423,000
Nov 09, 2018103.00103.48100.62101.93101.611,252,200
Nov 08, 2018103.69105.28102.94104.30103.971,175,700
Nov 07, 2018100.06104.0299.07103.72103.401,204,700
Nov 06, 201895.9097.7895.4997.6197.30579,200
Nov 05, 201893.6796.1593.4795.6095.30711,000
Nov 02, 201896.7996.9691.3593.4193.121,248,500
Nov 01, 201893.2294.9891.8094.8394.53967,000
Oct 31, 201891.9094.3191.2691.9691.671,096,200
Oct 30, 201884.8189.6784.6589.4389.151,009,100
Oct 29, 201889.7591.2181.4684.9984.721,666,000
Oct 26, 201888.3090.0284.8887.5087.231,891,300
Oct 25, 201888.2292.0587.1790.8490.561,133,400
Oct 24, 201894.2094.5986.0386.6186.341,485,900
Oct 23, 201890.0494.6588.6093.3693.071,882,700
Oct 22, 201897.0097.5093.8494.8094.50973,600
Oct 19, 201896.4698.1095.1796.1495.841,025,400
Oct 18, 201898.2699.0393.8295.4195.111,555,200
Oct 17, 201899.15100.4796.6599.3599.041,336,600
Oct 16, 201896.75100.5295.97100.2199.901,167,700
Oct 15, 201894.8296.8294.1394.2493.95936,500
Oct 12, 201896.5296.6591.5695.1594.851,649,200
Oct 11, 201897.1399.2990.3592.0191.722,535,700
Oct 10, 2018108.62108.6298.3498.8198.501,625,400
Oct 09, 2018109.14110.14107.45108.82108.48583,600
Oct 08, 2018107.42109.98106.16109.55109.21761,600
Oct 05, 2018111.52111.76107.12109.02108.68853,700
Oct 04, 2018113.20113.27109.23111.14110.791,155,400
Oct 03, 2018114.70115.22113.20113.73113.37598,800
Oct 02, 2018111.35113.65111.23113.15112.80534,000
Oct 01, 2018111.27112.57110.85111.74111.39717,000
Sep 28, 2018108.17109.84108.06109.16108.82475,800
Sep 27, 2018109.12110.40108.22108.95108.61529,600
Sep 26, 2018109.92111.05107.93108.45108.11443,700
Sep 26, 20180.069 Dividend
Sep 25, 2018111.39111.52109.53109.83109.42518,600
Sep 24, 2018112.49112.49110.47110.65110.23835,100
Sep 21, 2018113.42113.47112.17112.85112.43549,000
Sep 20, 2018110.78112.36110.71111.99111.57597,200
Sep 19, 2018107.12109.52107.12108.92108.51388,800
Sep 18, 2018105.18107.73104.95106.97106.57451,100
Sep 17, 2018105.44106.18104.35104.65104.26321,600
Sep 14, 2018106.23106.52104.80105.77105.37500,700
Sep 13, 2018105.25106.25104.78105.73105.33476,700
Sep 12, 2018103.83105.72103.14103.87103.48739,700
Sep 11, 2018101.50104.25101.13103.66103.27336,200
Sep 10, 2018104.26104.46102.33102.36101.98385,200
Sep 07, 2018102.91104.11101.85103.09102.70572,500
Sep 06, 2018103.95104.96102.58104.01103.62565,000
Sep 05, 2018102.69104.11102.47103.73103.34475,500
Sep 04, 2018102.70103.67101.71103.43103.04457,600
Aug 31, 2018103.43104.41102.56103.49103.10680,800
Aug 30, 2018104.71105.20103.16103.89103.501,006,100
Aug 29, 2018104.93106.01104.43105.57105.17589,300
Aug 28, 2018105.55105.56104.40104.76104.37574,400
Aug 27, 2018103.22104.70103.08104.56104.17801,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...