ProShares UltraPro Dow30 (UDOW)

UDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	63.18	63.33	61.30	61.78	61.78	-2.46%	4,166,537
Jan 12, 2026	61.97	63.50	61.10	63.34	63.34	0.51%	3,850,606
Jan 9, 2026	62.20	63.26	61.85	63.02	63.02	1.45%	4,421,570
Jan 8, 2026	60.37	62.48	60.36	62.12	62.12	1.52%	4,224,207
Jan 7, 2026	63.34	63.58	61.01	61.19	61.19	-2.83%	4,170,505
Jan 6, 2026	61.00	63.16	60.86	62.97	62.97	2.93%	4,439,081
Jan 5, 2026	59.21	61.99	59.14	61.18	61.18	3.78%	7,258,590
Jan 2, 2026	58.27	59.05	57.05	58.95	58.95	1.80%	5,216,094
Dec 31, 2025	59.02	59.08	57.82	57.91	57.91	-1.91%	1,828,991
Dec 30, 2025	59.39	59.42	58.73	59.04	59.04	-0.59%	1,518,311
Dec 29, 2025	59.90	60.26	59.10	59.39	59.39	-1.56%	1,656,516
Dec 26, 2025	60.27	60.55	59.85	60.33	60.33	-0.07%	1,499,005
Dec 24, 2025	59.33	60.58	59.11	60.37	60.37	1.38%	1,103,120
Dec 23, 2025	58.85	59.91	58.83	59.55	59.35	0.39%	1,391,682
Dec 22, 2025	58.75	59.66	58.75	59.32	59.13	1.42%	1,666,294
Dec 19, 2025	58.30	59.08	58.23	58.49	58.30	0.98%	1,845,416
Dec 18, 2025	58.55	59.41	57.55	57.92	57.73	0.43%	3,323,681
Dec 17, 2025	58.76	59.51	57.57	57.67	57.48	-1.39%	5,040,736
Dec 16, 2025	59.42	59.79	57.89	58.48	58.29	-2.04%	5,675,278
Dec 15, 2025	60.57	60.64	59.16	59.70	59.50	-0.13%	2,605,026
Dec 12, 2025	61.05	61.39	59.34	59.78	59.58	-1.65%	5,712,602
Dec 11, 2025	58.70	60.95	58.62	60.78	60.58	4.04%	3,802,999
Dec 10, 2025	56.57	58.92	56.27	58.42	58.23	3.09%	4,662,449
Dec 9, 2025	57.26	58.06	56.54	56.67	56.48	-1.12%	4,355,834
Dec 8, 2025	58.17	58.17	56.83	57.31	57.12	-1.16%	3,019,026
Dec 5, 2025	57.80	58.68	57.74	57.98	57.79	0.47%	2,829,828
Dec 4, 2025	57.95	58.48	57.14	57.71	57.52	-0.22%	2,528,280
Dec 3, 2025	56.22	58.11	56.18	57.84	57.65	2.57%	3,198,222
Dec 2, 2025	56.03	56.81	55.62	56.39	56.21	1.18%	3,585,513
Dec 1, 2025	56.09	57.03	55.59	55.73	55.55	-2.42%	2,889,057
Nov 28, 2025	56.40	57.27	56.31	57.11	56.92	1.73%	1,028,446
Nov 26, 2025	55.43	56.66	55.34	56.14	55.96	1.96%	2,384,443
Nov 25, 2025	53.15	55.31	52.45	55.06	54.88	4.36%	5,060,198
Nov 24, 2025	52.59	53.28	51.64	52.76	52.59	1.05%	4,957,420
Nov 21, 2025	51.16	53.26	50.62	52.21	52.04	3.32%	23,032,057
Nov 20, 2025	53.39	54.24	50.43	50.53	50.36	-2.41%	22,463,072
Nov 19, 2025	51.73	52.36	51.02	51.78	51.61	0.17%	13,135,902
Nov 18, 2025	51.98	52.63	51.06	51.69	51.52	-3.21%	24,205,896
Nov 17, 2025	55.01	55.53	52.80	53.41	53.23	-3.56%	9,519,982
Nov 14, 2025	55.21	56.17	54.32	55.38	55.19	-1.95%	9,322,922
Nov 13, 2025	58.93	59.29	56.28	56.48	56.29	-5.01%	8,061,160
Nov 12, 2025	58.61	60.04	58.61	59.46	59.26	2.10%	11,258,198
Nov 11, 2025	56.39	58.39	56.31	58.23	58.04	3.58%	5,697,178
Nov 10, 2025	55.55	56.37	54.72	56.22	56.04	2.43%	6,125,070
Nov 7, 2025	54.34	54.92	53.14	54.89	54.71	0.31%	7,645,536
Nov 6, 2025	55.71	56.22	54.23	54.72	54.54	-2.45%	6,076,722
Nov 5, 2025	55.30	56.61	55.15	56.09	55.91	1.32%	6,478,320
Nov 4, 2025	55.17	55.99	54.60	55.36	55.18	-1.66%	7,031,230
Nov 3, 2025	57.25	57.29	55.50	56.30	56.11	-1.38%	4,927,666
Oct 31, 2025	57.15	57.61	56.28	57.08	56.89	0.29%	5,127,796

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.