UDOW Historical Prices | ProShares UltraPro Dow30 Stock

STI

1.77%

ProShares UltraPro Dow30 (UDOW)

-NYSEArca

88.20 0.16(0.18%) 01:25 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	86.48	89.23	86.35	88.36	363,300	88.36
22 May 2013	90.10	92.51	87.68	88.47	448,700	88.47
21 May 2013	89.30	90.57	88.73	89.74	268,700	89.74
20 May 2013	88.88	89.81	88.45	88.86	151,000	88.86
17 May 2013	87.93	89.20	87.58	89.04	237,300	89.04
16 May 2013	87.53	88.30	86.82	87.13	111,400	87.13
15 May 2013	86.20	88.32	86.20	87.81	147,000	87.81
14 May 2013	84.61	86.65	84.52	86.60	129,300	86.60
13 May 2013	84.43	85.25	83.90	84.52	137,000	84.52
10 May 2013	84.78	84.96	83.65	84.89	155,700	84.89
9 May 2013	84.68	85.38	83.77	84.41	190,800	84.41
8 May 2013	83.38	84.67	83.30	84.60	130,400	84.60
7 May 2013	82.73	83.57	82.25	83.46	158,200	83.46
6 May 2013	81.75	82.42	81.65	82.11	100,500	82.11
3 May 2013	82.08	82.80	81.51	81.51	254,100	81.51
2 May 2013	78.53	79.94	78.28	79.77	187,600	79.77
1 May 2013	79.26	79.57	77.64	77.85	202,600	77.85
30 Apr 2013	79.68	80.07	78.34	80.01	284,600	80.01
29 Apr 2013	78.76	80.12	78.21	79.66	210,300	79.66
26 Apr 2013	77.72	78.52	77.64	78.09	131,200	78.09
25 Apr 2013	77.85	78.95	77.35	77.95	128,300	77.95
24 Apr 2013	78.24	78.65	77.36	77.50	92,100	77.50
23 Apr 2013	76.96	78.13	75.43	77.85	217,000	77.85
22 Apr 2013	75.83	76.12	74.04	75.78	185,900	75.78
19 Apr 2013	74.80	75.57	74.27	75.34	194,300	75.34
18 Apr 2013	76.75	76.81	74.71	75.31	217,900	75.31
17 Apr 2013	77.43	77.59	75.59	76.44	249,600	76.44
16 Apr 2013	78.21	78.84	77.23	78.74	377,600	78.74
15 Apr 2013	79.83	79.83	76.19	76.19	447,900	76.19
12 Apr 2013	79.84	80.64	79.45	80.62	223,100	80.62
11 Apr 2013	79.66	80.99	79.29	80.63	244,200	80.63
10 Apr 2013	78.25	79.93	78.20	79.47	197,700	79.47
9 Apr 2013	76.76	78.17	76.31	77.44	257,400	77.44
8 Apr 2013	75.72	76.52	74.78	76.51	157,600	76.51
5 Apr 2013	73.82	75.91	73.66	75.64	409,500	75.64
4 Apr 2013	75.79	76.68	75.34	76.31	210,400	76.31
3 Apr 2013	77.14	77.47	75.12	75.56	249,000	75.56
2 Apr 2013	76.50	77.50	76.43	77.15	221,700	77.15
1 Apr 2013	75.73	76.33	75.15	75.79	137,300	75.79
28 Mar 2013	75.40	76.00	74.97	75.61	166,300	75.61
27 Mar 2013	74.28	75.35	73.71	75.10	187,100	75.10
26 Mar 2013	74.66	75.65	74.66	75.58	167,100	75.58
25 Mar 2013	75.47	75.71	73.13	73.95	375,900	73.95
22 Mar 2013	74.28	75.04	74.18	75.01	361,800	75.01
21 Mar 2013	73.90	74.63	72.97	73.58	283,800	73.58
20 Mar 2013	75.05	75.47	74.67	74.90	306,900	74.90
Mar 20, 2013	0.045 Dividend
19 Mar 2013	74.55	75.03	73.00	74.17	476,800	74.12
18 Mar 2013	73.51	75.14	73.27	74.08	228,800	74.04
15 Mar 2013	75.13	75.15	74.35	74.99	243,000	74.94
14 Mar 2013	74.60	75.42	74.54	75.37	202,400	75.32
13 Mar 2013	74.02	74.40	73.47	74.19	199,300	74.14
12 Mar 2013	73.72	74.44	73.45	74.03	294,800	73.99
11 Mar 2013	72.99	73.90	72.77	73.85	227,800	73.81
8 Mar 2013	73.35	73.50	72.17	72.99	332,500	72.95
7 Mar 2013	71.79	72.40	71.69	72.10	177,700	72.06
6 Mar 2013	71.73	71.86	71.09	71.55	197,500	71.51
5 Mar 2013	69.85	71.34	69.85	70.81	339,800	70.77
4 Mar 2013	68.02	69.04	67.58	69.01	276,200	68.97
1 Mar 2013	67.22	68.73	66.25	68.52	354,200	68.48
28 Feb 2013	68.13	69.31	67.74	67.74	236,000	67.70
27 Feb 2013	65.51	68.62	65.51	68.27	226,400	68.23
26 Feb 2013	65.04	66.00	64.62	65.78	152,200	65.74
25 Feb 2013	68.07	68.34	63.76	63.76	225,200	63.72
22 Feb 2013	66.41	67.20	65.97	67.20	128,800	67.16
21 Feb 2013	65.64	65.98	64.16	65.52	327,800	65.48
20 Feb 2013	67.60	67.98	65.97	66.13	179,300	66.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On UDOW

Quotes

Charts

News & Info

ETF

ProShares UltraPro Dow30 (UDOW)