UDOW - ProShares UltraPro Dow30

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201892.3893.7392.2592.9892.98481,100
Jul 19, 201893.5094.0692.9293.0893.08767,400
Jul 18, 201893.8694.7293.4494.5894.58779,700
Jul 17, 201892.7594.0592.1893.6793.67915,300
Jul 16, 201892.6993.1492.1693.1093.10561,000
Jul 13, 201891.4392.8391.1792.5392.53847,300
Jul 12, 201891.3891.7590.3691.5791.57869,300
Jul 11, 201889.3090.4088.7789.2089.201,064,600
Jul 10, 201890.9391.8890.7591.6191.61871,100
Jul 09, 201887.8090.2887.7890.1390.131,040,900
Jul 06, 201885.3587.3084.8186.6186.61884,700
Jul 05, 201885.2085.7283.6785.5585.55791,300
Jul 03, 201886.2486.4583.3783.7783.77517,300
Jul 02, 201883.0085.1382.6084.9984.991,098,800
Jun 29, 201885.5987.1784.7284.7984.79781,400
Jun 28, 201882.5085.0881.8684.1384.131,019,900
Jun 27, 201885.5387.8583.1583.2483.241,412,800
Jun 26, 201885.0685.9484.4584.9184.91697,800
Jun 25, 201886.5086.7282.7784.5984.592,138,700
Jun 22, 201888.3889.0487.9088.0988.09891,000
Jun 21, 201888.4588.4686.2886.9886.981,226,300
Jun 20, 201890.8890.8888.7589.1489.141,126,800
Jun 20, 20180.116 Dividend
Jun 19, 201889.3390.0188.1689.6489.521,684,800
Jun 18, 201891.9893.0391.0792.8292.70798,900
Jun 15, 201893.3294.5091.8294.1193.991,301,300
Jun 14, 201896.3496.7394.5095.0694.94777,900
Jun 13, 201896.8097.0395.0995.2195.09738,900
Jun 12, 201897.1797.1795.7796.6996.56807,400
Jun 11, 201896.9997.5696.2796.7396.60666,300
Jun 08, 201895.2596.7094.8596.6096.47858,000
Jun 07, 201895.4096.7094.8695.7695.641,302,800
Jun 06, 201892.1594.5991.5194.5794.451,099,600
Jun 05, 201890.9791.3089.8890.7890.66806,500
Jun 04, 201890.5091.5390.3590.9890.86880,200
Jun 01, 201888.7189.5388.2889.0288.901,049,300
May 31, 201888.6088.6486.0186.7386.621,453,200
May 30, 201887.8189.9887.2789.4589.331,060,700
May 29, 201888.1789.1184.8486.1386.022,507,800
May 25, 201890.5191.2089.6890.3390.21721,200
May 24, 201891.2591.6188.7591.0590.931,163,700
May 23, 201889.8291.9389.4891.9291.801,022,900
May 22, 201893.8893.9791.1091.3491.22900,800
May 21, 201892.6094.1292.6093.3793.251,176,400
May 18, 201890.2190.7989.5690.0889.96586,000
May 17, 201890.2891.4789.2890.1490.02776,300
May 16, 201889.7290.8589.4490.4990.37748,900
May 15, 201890.6290.7988.9389.8689.741,162,400
May 14, 201892.1593.0191.5192.0091.881,264,200
May 11, 201890.2291.6289.9491.1791.051,123,900
May 10, 201888.5090.7288.4490.1390.011,147,200
May 09, 201886.6988.3385.5587.9287.811,209,400
May 08, 201885.6086.3884.1085.7885.671,029,600
May 07, 201885.7487.1084.8085.8085.692,893,200
May 04, 201880.4585.5579.9484.8884.771,844,000
May 03, 201880.3482.1177.3281.4081.292,699,900
May 02, 201882.9084.1581.0481.3881.27948,300
May 01, 201883.2283.2980.1883.1483.031,769,100
Apr 30, 201886.6287.4583.9983.9983.88883,100
Apr 27, 201885.4485.9884.2585.4485.33909,600
Apr 26, 201883.9686.4583.6185.6085.491,219,000
Apr 25, 201882.8583.8680.5083.1583.041,573,500
Apr 24, 201888.3488.4680.5082.6582.542,122,000
Apr 23, 201887.9188.0385.8487.1287.01859,900
Apr 20, 201889.5689.6786.3587.3087.191,061,900
Apr 19, 201889.6090.5688.2889.4689.34919,400
Apr 18, 201891.0391.3190.0890.3990.27859,700
Apr 17, 201891.2191.6090.3090.9690.841,636,500
Apr 16, 201888.0689.6087.5588.4988.381,133,100
Apr 13, 201889.4789.4785.0186.2786.161,456,500
Apr 12, 201886.4788.7586.2687.5587.441,294,100
Apr 11, 201884.8286.4784.1584.6384.521,228,000
Apr 10, 201886.2687.9585.0486.9586.841,843,200
Apr 09, 201884.0086.5682.2682.4882.371,681,100
Apr 06, 201885.4087.4579.9381.9581.842,412,100
Apr 05, 201886.9889.4286.5888.0487.931,997,500
Apr 04, 201877.9486.0777.7585.5985.481,850,700
Apr 03, 201880.5083.3379.5183.2483.131,830,800
Apr 02, 201883.6984.2876.1679.2379.132,134,600
Mar 29, 201882.8886.3182.3384.7884.671,298,700
Mar 28, 201882.1184.1280.2581.4881.371,443,400
Mar 27, 201886.8487.9380.1081.5981.482,079,200
Mar 26, 201882.5885.6680.7085.4585.341,710,900
Mar 23, 201883.6884.1578.4078.7178.612,034,700
Mar 22, 201888.2789.3082.8883.1783.062,591,400
Mar 21, 201891.6394.5090.8791.1691.041,205,400
Mar 21, 20180.149 Dividend
Mar 20, 201891.0292.6691.0291.9291.65690,400
Mar 19, 201893.0093.2588.7590.6390.371,553,400
Mar 16, 201893.6895.3393.3894.2193.94786,500
Mar 15, 201893.4795.6092.2593.6393.361,400,500
Mar 14, 201896.4296.6191.2892.4492.171,588,700
Mar 13, 201898.5199.3894.3895.1494.861,580,300
Mar 12, 201899.52100.3196.7897.1196.831,697,400
Mar 09, 201895.9198.9595.3098.8798.581,651,200
Mar 08, 201894.0094.5991.8093.9893.711,359,200
Mar 07, 201890.3693.3489.8092.8692.591,665,400
Mar 06, 201895.1295.2091.7493.7693.491,618,800
Mar 05, 201888.2894.5388.2493.6393.361,599,600
Mar 02, 201887.6990.5286.3589.9389.672,201,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...