Ultrapro Short Dow 30 Proshares (NY: SDOW )

9.090 USD +0.520 (+6.07%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 8.420 8.720 8.410 8.570 27,584,645 +0.33(+4.00%)
May 10, 2021 8.130 8.240 7.990 8.240 21,238,007 +0.03(+0.37%)
May 07, 2021 8.410 8.449 8.190 8.210 12,763,634 -0.18(-2.15%)
May 06, 2021 8.600 8.670 8.385 8.390 16,307,969 -0.24(-2.78%)
May 05, 2021 8.640 8.790 8.562 8.630 12,373,545 -0.08(-0.92%)
May 04, 2021 8.810 9.000 8.710 8.710 15,296,058 -0.02(-0.23%)
May 03, 2021 8.760 8.770 8.650 8.730 11,643,569 -0.18(-2.02%)
Apr 30, 2021 8.910 8.990 8.850 8.910 10,065,000 +0.14(+1.60%)
Apr 29, 2021 8.820 9.030 8.750 8.770 9,242,532 -0.17(-1.90%)
Apr 28, 2021 8.890 8.980 8.860 8.940 6,888,250 +0.11(+1.25%)
Apr 27, 2021 8.850 8.930 8.790 8.830 7,174,693 -0.01(-0.11%)
Apr 26, 2021 8.730 8.880 8.710 8.840 5,908,757 +0.05(+0.57%)
Apr 23, 2021 9.010 9.060 8.700 8.790 8,713,900 -0.18(-2.01%)
Apr 22, 2021 8.750 9.060 8.740 8.970 17,101,118 +0.24(+2.75%)
Apr 21, 2021 9.040 9.040 8.720 8.730 8,378,306 -0.26(-2.89%)
Apr 20, 2021 8.900 9.100 8.850 8.990 16,600,730 +0.21(+2.39%)
Apr 19, 2021 8.770 8.880 8.740 8.780 22,143,997 +0.08(+0.92%)
Apr 16, 2021 8.710 8.770 8.660 8.700 9,054,000 -0.12(-1.36%)
Apr 15, 2021 8.950 8.950 8.800 8.820 10,639,364 -0.24(-2.65%)
Apr 14, 2021 9.110 9.120 8.930 9.060 10,137,292 -0.06(-0.66%)
Apr 13, 2021 9.140 9.230 9.070 9.120 7,474,567 +0.07(+0.77%)
Apr 12, 2021 9.070 9.130 9.030 9.050 5,855,741 +0.03(+0.33%)
Apr 09, 2021 9.210 9.240 9.010 9.020 7,621,700 -0.23(-2.49%)
Apr 08, 2021 9.330 9.400 9.250 9.250 6,195,081 -0.08(-0.86%)
Apr 07, 2021 9.350 9.400 9.250 9.330 7,186,576 -0.01(-0.11%)
Apr 06, 2021 9.300 9.370 9.240 9.340 8,808,763 +0.09(+0.97%)
Apr 05, 2021 9.370 9.370 9.170 9.250 10,646,109 -0.32(-3.34%)
Apr 01, 2021 9.650 9.740 9.570 9.570 6,903,000 -0.13(-1.34%)
Mar 31, 2021 9.670 9.720 9.570 9.700 5,831,899 +0.06(+0.62%)
Mar 30, 2021 9.620 9.735 9.575 9.640 8,790,420 +0.06(+0.63%)
Mar 29, 2021 9.780 9.810 9.500 9.580 16,198,931 -0.09(-0.93%)
Mar 26, 2021 9.940 10.03 9.635 9.670 16,850,700 -0.40(-3.97%)
Mar 25, 2021 10.40 10.61 10.03 10.07 20,717,931 -0.21(-2.04%)
Mar 24, 2021 10.16 10.28 9.920 10.28 14,504,472 +0.02(+0.19%)
Mar 23, 2021 10.08 10.33 9.960 10.26 13,424,206 +0.27(+2.70%)
Mar 22, 2021 10.13 10.19 9.910 9.990 10,072,571 -0.11(-1.09%)
Mar 19, 2021 9.900 10.19 9.900 10.10 16,088,600 +0.24(+2.43%)
Mar 18, 2021 9.770 9.900 9.550 9.860 22,729,452 +0.12(+1.23%)
Mar 17, 2021 9.890 9.950 9.710 9.740 11,867,942 -0.17(-1.72%)
Mar 16, 2021 9.830 9.960 9.810 9.910 11,711,729 +0.10(+1.02%)
Mar 15, 2021 9.880 10.10 9.780 9.810 13,098,884 -0.15(-1.51%)
Mar 12, 2021 10.21 10.23 9.940 9.960 14,543,000 -0.29(-2.83%)
Mar 11, 2021 10.31 10.39 10.08 10.25 15,263,905 -0.18(-1.73%)
Mar 10, 2021 10.72 10.73 10.34 10.43 22,250,885 -0.50(-4.57%)
Mar 09, 2021 10.84 10.93 10.60 10.93 13,986,984 -0.03(-0.27%)
Mar 08, 2021 11.15 11.23 10.59 10.96 27,715,903 -0.34(-3.01%)
Mar 05, 2021 11.61 12.14 11.19 11.30 20,831,900 -0.64(-5.36%)
Mar 04, 2021 11.55 12.38 11.35 11.94 22,703,966 +0.37(+3.20%)
Mar 03, 2021 11.47 11.58 11.25 11.57 13,029,859 +0.13(+1.14%)
Mar 02, 2021 11.26 11.46 11.19 11.44 8,401,262 +0.15(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.