ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
103.58
-1.02 (-0.98%)
Sep 16, 2025, 11:53 AM EDT - Market open
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 104.58 | 105.04 | 102.97 | 103.44 | - | -1.11% | 642,937 |
| Sep 15, 2025 | 104.52 | 105.13 | 103.75 | 104.60 | 104.60 | 0.50% | 2,318,321 |
| Sep 12, 2025 | 105.50 | 105.74 | 103.93 | 104.08 | 104.08 | -1.79% | 1,710,112 |
| Sep 11, 2025 | 102.62 | 106.24 | 102.42 | 105.98 | 105.98 | 3.90% | 2,170,113 |
| Sep 10, 2025 | 103.20 | 103.37 | 101.19 | 102.00 | 102.00 | -1.41% | 2,934,605 |
| Sep 9, 2025 | 102.07 | 103.79 | 101.56 | 103.46 | 103.46 | 1.17% | 2,545,887 |
| Sep 8, 2025 | 101.70 | 102.31 | 100.55 | 102.26 | 102.26 | 0.79% | 2,050,462 |
| Sep 5, 2025 | 102.92 | 103.94 | 100.12 | 101.46 | 101.46 | -1.42% | 2,223,479 |
| Sep 4, 2025 | 100.62 | 103.08 | 100.01 | 102.92 | 102.92 | 2.43% | 1,782,703 |
| Sep 3, 2025 | 100.22 | 100.80 | 98.65 | 100.48 | 100.48 | -0.24% | 1,611,415 |
| Sep 2, 2025 | 99.64 | 100.78 | 98.40 | 100.72 | 100.72 | -1.68% | 1,876,977 |
| Aug 29, 2025 | 102.46 | 102.94 | 101.21 | 102.44 | 102.44 | -0.54% | 1,917,484 |
| Aug 28, 2025 | 102.86 | 103.27 | 101.68 | 103.00 | 103.00 | 0.46% | 1,926,431 |
| Aug 27, 2025 | 101.34 | 102.95 | 101.32 | 102.53 | 102.53 | 0.97% | 1,329,926 |
| Aug 26, 2025 | 100.38 | 101.72 | 100.25 | 101.54 | 101.54 | 0.86% | 1,795,146 |
| Aug 25, 2025 | 102.37 | 102.74 | 100.61 | 100.67 | 100.67 | -2.29% | 1,750,865 |
| Aug 22, 2025 | 99.04 | 103.89 | 98.96 | 103.03 | 103.03 | 5.69% | 3,416,700 |
| Aug 21, 2025 | 97.35 | 98.22 | 96.14 | 97.48 | 97.48 | -0.95% | 1,923,668 |
| Aug 20, 2025 | 98.74 | 99.21 | 97.35 | 98.41 | 98.41 | -0.04% | 2,337,692 |
| Aug 19, 2025 | 98.81 | 100.31 | 97.74 | 98.45 | 98.45 | 0.11% | 2,470,593 |
| Aug 18, 2025 | 98.53 | 98.93 | 98.07 | 98.34 | 98.34 | -0.35% | 1,257,956 |
| Aug 15, 2025 | 100.26 | 100.32 | 98.30 | 98.69 | 98.69 | 0.36% | 1,797,374 |
| Aug 14, 2025 | 97.42 | 98.66 | 96.91 | 98.34 | 98.34 | -0.22% | 1,612,329 |
| Aug 13, 2025 | 96.62 | 98.68 | 96.36 | 98.56 | 98.56 | 3.25% | 2,495,040 |
| Aug 12, 2025 | 93.61 | 95.79 | 93.29 | 95.46 | 95.46 | 3.07% | 2,082,938 |
| Aug 11, 2025 | 94.07 | 94.41 | 92.11 | 92.62 | 92.62 | -1.26% | 2,092,892 |
| Aug 8, 2025 | 93.13 | 94.44 | 92.83 | 93.80 | 93.80 | 1.32% | 1,957,655 |
| Aug 7, 2025 | 95.46 | 95.92 | 91.45 | 92.58 | 92.58 | -1.50% | 2,672,904 |
| Aug 6, 2025 | 94.07 | 94.62 | 92.83 | 93.99 | 93.99 | 0.53% | 1,757,880 |
| Aug 5, 2025 | 93.94 | 94.68 | 92.28 | 93.49 | 93.49 | -0.49% | 1,911,124 |
| Aug 4, 2025 | 91.50 | 93.99 | 91.37 | 93.95 | 93.95 | 4.15% | 1,554,604 |
| Aug 1, 2025 | 91.49 | 91.50 | 88.74 | 90.21 | 90.21 | -3.91% | 3,068,634 |
| Jul 31, 2025 | 96.42 | 97.01 | 93.34 | 93.88 | 93.88 | -2.28% | 2,956,739 |
| Jul 30, 2025 | 97.39 | 97.85 | 94.72 | 96.07 | 96.07 | -1.28% | 2,915,292 |
| Jul 29, 2025 | 98.69 | 98.83 | 96.74 | 97.32 | 97.32 | -1.25% | 2,010,543 |
| Jul 28, 2025 | 98.73 | 99.28 | 97.91 | 98.55 | 98.55 | -0.48% | 1,868,338 |
| Jul 25, 2025 | 98.05 | 99.25 | 97.32 | 99.03 | 99.03 | 1.21% | 1,719,408 |
| Jul 24, 2025 | 97.79 | 99.18 | 97.63 | 97.85 | 97.85 | -2.07% | 2,332,405 |
| Jul 23, 2025 | 98.04 | 99.96 | 97.42 | 99.92 | 99.92 | 3.52% | 3,067,580 |
| Jul 22, 2025 | 95.20 | 96.85 | 95.19 | 96.52 | 96.52 | 0.96% | 2,250,016 |
| Jul 21, 2025 | 96.11 | 97.26 | 95.41 | 95.60 | 95.60 | 0.08% | 2,202,773 |
| Jul 18, 2025 | 97.12 | 97.18 | 94.78 | 95.52 | 95.52 | -1.15% | 2,446,500 |
| Jul 17, 2025 | 94.72 | 96.99 | 94.63 | 96.63 | 96.63 | 1.75% | 2,333,720 |
| Jul 16, 2025 | 94.62 | 95.11 | 91.92 | 94.97 | 94.97 | 1.51% | 3,368,950 |
| Jul 15, 2025 | 96.41 | 96.83 | 93.55 | 93.56 | 93.56 | -3.06% | 3,333,862 |
| Jul 14, 2025 | 95.55 | 96.58 | 95.16 | 96.51 | 96.51 | 0.66% | 1,844,529 |
| Jul 11, 2025 | 95.94 | 96.43 | 95.32 | 95.88 | 95.88 | -2.00% | 2,737,709 |
| Jul 10, 2025 | 96.51 | 98.68 | 96.04 | 97.84 | 97.84 | 1.27% | 1,635,615 |
| Jul 9, 2025 | 96.50 | 97.30 | 95.18 | 96.61 | 96.61 | 1.48% | 2,425,250 |
| Jul 8, 2025 | 96.13 | 96.54 | 95.03 | 95.20 | 95.20 | -1.23% | 2,300,191 |