ProShares UltraPro Dow30 Historical Stock Prices

(ETF)
UDOW 
$142.08
*  
0.25
0.18%
Get UDOW Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading UDOW now


Community Rating:
View:    UDOW After Hours
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  142.58  143.49  141.53  142.08 118,667
11/26/2014 141.92 142.04 141.05 141.83 120,983
11/25/2014 142.22 142.272 140.82 141.64 116,466
11/24/2014 142.06 142.43 140.9299 141.46 129,124
11/21/2014 143.12 143.25 140.22 141.28 299,763
11/20/2014 136.26 139.09 136.17 139.05 142,373
11/19/2014 138.11 138.9 136.8401 138.25 198,630
11/18/2014 137.32 139.35 137.32 138.42 246,851
11/17/2014 136.21 137.91 136.17 137.3 240,477
11/14/2014 137.07 137.656 136.45 136.97 156,838
11/13/2014 136.78 138.46 135.71 137.16 244,277
11/12/2014 134.39 136.6 134.39 136.36 148,312
11/11/2014 136.2 136.69 135.49 136.19 146,712
11/10/2014 135.3 136.31 134.6301 136.19 149,341
11/07/2014 134.48 135.3155 133.4 135.15 182,498
11/06/2014 133.34 134.85 132.07 134.5 260,739
11/05/2014 132.8 133.0116 131.0101 132.75 297,043
11/04/2014 129.52 130.824 128.21 130.36 256,607
11/03/2014 130.55 131.1425 129.51 130.09 309,453
10/31/2014 130.16 130.82 129 130.37 378,400
10/30/2014 122.05 127.01 121.99 126.41 307,371
10/29/2014 122.92 123.66 119.97 121.67 394,403
10/28/2014 119.74 122.24 119.0742 122.2 254,552
10/27/2014 117.1 118.83 116.55 118.46 514,179
10/24/2014 115.79 118.26 114.96 118.03 351,149
10/23/2014 114.56 117.3275 114.56 115.46 338,457
10/22/2014 114.98 115.139 111.11 111.32 283,722
10/21/2014 111.61 114.33 110.89 114.24 435,614
10/20/2014 107.39 109.98 107.15 109.98 288,839
10/17/2014 107.95 110.5 107.17 109.49 395,416
10/16/2014 100.72 106.25 100.14 104.33 547,993
10/15/2014 104.59 106.1999 99.1 104.815 1,200,034
10/14/2014 109.7 111.32 107.53 108.37 452,173
10/13/2014 112.95 114.18 108.18 108.39 385,472
10/10/2014 115.28 117.5 113.03 113.06 461,038
10/09/2014 121.38 122.19 115.12 115.45 468,928
10/08/2014 116.7 122.9 115.71 122.5 360,533
10/07/2014 120.75 121.18 116.8201 116.85 294,915
10/06/2014 124.52 125.07 121.32 122.7463 229,853
10/03/2014 121.14 123.46 120.1598 122.94 328,395
10/02/2014 118.13 119.9 115.97 118.53 320,522
10/01/2014 123.5 123.61 118.06 118.76 517,498
09/30/2014 124.78 126.04 123.33 124.03 170,748
09/29/2014 121.85 125.0399 121.4 124.5 195,153
09/26/2014 123.31 126.2 122.75 125.36 213,978
09/25/2014 127.19 127.22 121.8101 122 285,620
09/24/2014 124.76 128.1002 123.96 127.91 120,090
09/23/2014 125.96 127.13 124.61 124.66 152,574
09/22/2014 129.32 129.32 126.84 127.2199 105,829
09/19/2014 130.94 131.09 129.11 129.63 123,813
09/18/2014 127.76 129.49 127.5 129.2 98,314
09/17/2014 126.78 128.27 125.29 126.83 152,318
09/16/2014 123.17 127.03 123.1 126.26 164,771
09/15/2014 123.48 124.55 122.4 124.03 130,359
09/12/2014 124.06 124.29 122.05 123.21 123,864
09/11/2014 123.13 124.67 123 124.48 83,714
09/10/2014 123.86 125.11 122.75 124.78 108,851
09/09/2014 125.09 125.21 123.22 123.75 112,883
09/08/2014 125.59 126.35 125.0701 125.74 58,309
09/05/2014 124.5 126.23 123.5 126.19 91,257
09/04/2014 125.52 126.86 123.92 124.82 112,868
09/03/2014 126.45 126.65 124.664 125 89,978
09/02/2014 125.6 125.77 123.55 124.71 141,050
08/29/2014 125.49 125.664 124 125.47 112,655
08/28/2014 124.25 125.39 123.75 125.21 165,842
08/27/2014 126.15 126.15 125.1 125.74 92,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?