ProShares UltraPro Dow30 Historical Stock Prices

(ETF)
UDOW 
$67.261
*  
2.121
3.26%
Get UDOW Alerts
*Delayed - data as of May 24, 2016 13:38 ET  -  Find a broker to begin trading UDOW now


Community Rating:
View:    UDOW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:38 66.34 67.60 66.11 67.261 247,440
05/20/2016 65.11 65.96 64.88 65.11 487,735
05/19/2016 64.78 64.94 63.23 64.37 511,304
05/18/2016 64.74 66.65 64.2601 65.46 647,533
05/17/2016 67 67.25 64.63 65.29 484,673
05/16/2016 65.5 67.8 65.409 67.3 398,242
05/13/2016 67.15 67.62 65.1 65.31 470,274
05/12/2016 68.11 68.34 66.37 67.48 505,926
05/11/2016 69.13 69.31 67.37 67.37 369,192
05/10/2016 67.84 69.72 67.84 69.67 376,341
05/09/2016 67.41 68 66.71 67.15 274,433
05/06/2016 65.62 67.5706 65.61 67.48 345,212
05/05/2016 66.91 67.36 66.0258 66.5 336,004
05/04/2016 66.52 67.39 65.88 66.41 478,657
05/03/2016 67.75 68.09 66.5648 67.53 634,108
05/02/2016 68.29 69.34 67.74 69.11 404,075
04/29/2016 67.72 68.24 66.3617 67.86 814,305
04/28/2016 69.82 70.86 68 68.51 599,596
04/27/2016 69.76 71.4455 69.538 70.93 464,113
04/26/2016 70.55 70.9581 69.6786 70.31 333,603
04/25/2016 69.85 70.22 68.7701 70.18 288,478
04/22/2016 70.2 70.8 69.43 70.52 359,467
04/21/2016 71.5 71.796 70.08 70.38 431,146
04/20/2016 70.77 72.41 70.77 71.63 348,594
04/19/2016 70.92 71.63 70.28 71.09 562,499
04/18/2016 68.54 70.55 68.54 70.45 284,513
04/15/2016 69.68 69.69 68.9 69.24 148,249
04/14/2016 69.6 70.01 69.14 69.6 264,916
04/13/2016 68.28 69.4699 68.25 69.3 430,929
04/12/2016 65.82 67.47 65.33 67.26 470,965
04/11/2016 66.37 67.3398 65.39 65.45 609,105
04/08/2016 66.37 66.95 65.07 65.67 477,404
04/07/2016 65.95 66.33 64.6 65.27 901,308
04/06/2016 65.91 67.31 65.2853 67.22 597,413
04/05/2016 66.14 67.13 65.63 65.89 682,952
04/04/2016 68.09 68.25 67.13 67.45 389,897
04/01/2016 65.6 68.22 65.47 68.06 630,591
03/31/2016 67.05 67.61 66.61 66.82 459,713
03/30/2016 67.49 68 66.7401 67.18 492,303
03/29/2016 64.54 66.35 63.9906 66.25 707,999
03/28/2016 65.28 65.7 64.7 65.18 415,280
03/24/2016 63.8 64.96 63.62 64.93 650,116
03/23/2016 65.4 65.67 64.61 64.87 515,619
03/22/2016 65.63 66.6 65.37 65.9 697,980
03/21/2016 65.77 66.56 65.49 66.26 393,936
03/18/2016 65.44 66.29 65.25 66.03 765,936
03/17/2016 63.15 65.26 62.74 64.72 742,736
03/16/2016 61.78 63.63 61.73 63.1 948,994
03/15/2016 61.07 62.24 60.81 62.22 480,809
03/14/2016 61.29 62.51 61.1311 61.97 426,665
03/11/2016 61 61.92 60.9 61.76 809,827
03/10/2016 60.17 60.92 57.71 59.49 1,046,282
03/09/2016 59.88 60.14 59 59.56 611,159
03/08/2016 59.12 60.28 58.68 59.16 522,388
03/07/2016 58.8 60.46 58.76 60.16 514,228
03/04/2016 59.09 60.08 58.38 59.45 937,786
03/03/2016 58.19 58.84 57.55 58.84 1,028,852
03/02/2016 57.36 58.37 56.98 58.3102 533,175
03/01/2016 55.54 58.02 55.2 57.94 1,034,750
02/29/2016 55.68 56.69 54.53 54.54 381,380
02/26/2016 57.33 57.446 55.6 55.73 777,993
02/25/2016 54.6 56.31 53.93 56.28 514,027
02/24/2016 52.1 54.42 51.0501 54.15 916,022
02/23/2016 55.16 55.37 53.45 53.75 941,062
02/22/2016 54.87 55.9748 54.72 55.49 463,494
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?