ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
114.16
+0.33 (0.29%)
Oct 31, 2025, 4:00 PM EDT - Market closed
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 114.30 | 115.21 | 112.56 | 114.16 | 114.16 | 0.29% | 2,563,898 |
| Oct 30, 2025 | 113.08 | 117.48 | 113.00 | 113.83 | 113.83 | -0.91% | 2,673,538 |
| Oct 29, 2025 | 116.49 | 117.72 | 113.43 | 114.87 | 114.87 | -0.47% | 3,787,223 |
| Oct 28, 2025 | 116.57 | 117.02 | 115.16 | 115.41 | 115.41 | 1.13% | 2,022,223 |
| Oct 27, 2025 | 113.69 | 114.31 | 112.97 | 114.12 | 114.12 | 1.98% | 1,699,029 |
| Oct 24, 2025 | 110.41 | 112.65 | 109.91 | 111.90 | 111.90 | 3.04% | 1,919,038 |
| Oct 23, 2025 | 107.41 | 109.06 | 106.92 | 108.60 | 108.60 | 0.89% | 1,909,878 |
| Oct 22, 2025 | 110.00 | 110.01 | 106.68 | 107.64 | 107.64 | -2.20% | 2,367,377 |
| Oct 21, 2025 | 108.52 | 111.45 | 108.42 | 110.06 | 110.06 | 1.42% | 1,844,511 |
| Oct 20, 2025 | 106.10 | 108.88 | 106.07 | 108.52 | 108.52 | 3.40% | 1,846,584 |
| Oct 17, 2025 | 103.32 | 105.88 | 103.10 | 104.95 | 104.95 | 1.38% | 2,200,475 |
| Oct 16, 2025 | 106.10 | 106.70 | 102.30 | 103.52 | 103.52 | -2.06% | 3,309,698 |
| Oct 15, 2025 | 107.00 | 108.56 | 103.98 | 105.70 | 105.70 | - | 2,523,510 |
| Oct 14, 2025 | 101.84 | 107.38 | 100.16 | 105.70 | 105.70 | 1.29% | 3,113,136 |
| Oct 13, 2025 | 102.73 | 104.93 | 102.60 | 104.35 | 104.35 | 3.81% | 2,218,474 |
| Oct 10, 2025 | 107.56 | 108.52 | 100.39 | 100.52 | 100.52 | -5.68% | 4,219,751 |
| Oct 9, 2025 | 108.45 | 108.87 | 105.98 | 106.57 | 106.57 | -1.70% | 2,882,006 |
| Oct 8, 2025 | 109.26 | 109.85 | 107.63 | 108.41 | 108.41 | 0.05% | 3,010,561 |
| Oct 7, 2025 | 109.46 | 110.23 | 107.29 | 108.36 | 108.36 | -0.58% | 2,961,717 |
| Oct 6, 2025 | 110.02 | 110.15 | 107.19 | 108.99 | 108.99 | -0.47% | 2,595,835 |
| Oct 3, 2025 | 108.31 | 111.50 | 108.24 | 109.51 | 109.51 | 1.44% | 2,279,341 |
| Oct 2, 2025 | 107.38 | 108.38 | 106.21 | 107.96 | 107.96 | 0.56% | 2,132,497 |
| Oct 1, 2025 | 106.21 | 107.98 | 106.20 | 107.36 | 107.36 | 0.29% | 2,261,870 |
| Sep 30, 2025 | 106.25 | 107.28 | 105.06 | 107.05 | 107.05 | 0.41% | 1,577,068 |
| Sep 29, 2025 | 107.13 | 107.13 | 105.41 | 106.61 | 106.61 | 0.48% | 1,661,491 |
| Sep 26, 2025 | 105.40 | 106.89 | 104.80 | 106.10 | 106.10 | 1.76% | 1,483,142 |
| Sep 25, 2025 | 104.60 | 105.38 | 103.11 | 104.26 | 104.26 | -1.08% | 1,063,805 |
| Sep 24, 2025 | 107.07 | 107.74 | 105.23 | 105.40 | 105.40 | -1.68% | 1,480,569 |
| Sep 23, 2025 | 108.06 | 110.02 | 106.57 | 107.20 | 106.74 | -0.48% | 1,718,690 |
| Sep 22, 2025 | 105.98 | 108.16 | 105.28 | 107.72 | 107.26 | 0.45% | 1,352,326 |
| Sep 19, 2025 | 107.09 | 107.82 | 105.85 | 107.24 | 106.78 | 0.96% | 1,721,636 |
| Sep 18, 2025 | 105.28 | 107.40 | 104.87 | 106.22 | 105.77 | 0.86% | 2,426,902 |
| Sep 17, 2025 | 104.31 | 107.08 | 103.10 | 105.31 | 104.86 | 1.59% | 2,514,598 |
| Sep 16, 2025 | 104.58 | 105.04 | 102.97 | 103.66 | 103.22 | -0.90% | 1,445,682 |
| Sep 15, 2025 | 104.52 | 105.13 | 103.75 | 104.60 | 104.15 | 0.50% | 2,318,321 |
| Sep 12, 2025 | 105.50 | 105.74 | 103.93 | 104.08 | 103.64 | -1.79% | 1,710,112 |
| Sep 11, 2025 | 102.62 | 106.24 | 102.42 | 105.98 | 105.53 | 3.90% | 2,170,113 |
| Sep 10, 2025 | 103.20 | 103.37 | 101.19 | 102.00 | 101.56 | -1.41% | 2,934,605 |
| Sep 9, 2025 | 102.07 | 103.79 | 101.56 | 103.46 | 103.02 | 1.17% | 2,545,887 |
| Sep 8, 2025 | 101.70 | 102.31 | 100.55 | 102.26 | 101.82 | 0.79% | 2,050,462 |
| Sep 5, 2025 | 102.92 | 103.94 | 100.12 | 101.46 | 101.03 | -1.42% | 2,223,479 |
| Sep 4, 2025 | 100.62 | 103.08 | 100.01 | 102.92 | 102.48 | 2.43% | 1,782,703 |
| Sep 3, 2025 | 100.22 | 100.80 | 98.65 | 100.48 | 100.05 | -0.24% | 1,611,415 |
| Sep 2, 2025 | 99.64 | 100.78 | 98.40 | 100.72 | 100.29 | -1.68% | 1,876,977 |
| Aug 29, 2025 | 102.46 | 102.94 | 101.21 | 102.44 | 102.00 | -0.54% | 1,917,484 |
| Aug 28, 2025 | 102.86 | 103.27 | 101.68 | 103.00 | 102.56 | 0.46% | 1,926,431 |
| Aug 27, 2025 | 101.34 | 102.95 | 101.32 | 102.53 | 102.09 | 0.97% | 1,329,926 |
| Aug 26, 2025 | 100.38 | 101.72 | 100.25 | 101.54 | 101.11 | 0.86% | 1,795,146 |
| Aug 25, 2025 | 102.37 | 102.74 | 100.61 | 100.67 | 100.24 | -2.29% | 1,750,865 |
| Aug 22, 2025 | 99.04 | 103.89 | 98.96 | 103.03 | 102.59 | 5.69% | 3,416,700 |