ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
92.76
+2.48 (2.75%)
Jun 27, 2025, 4:00 PM - Market closed
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 91.05 | 93.76 | 90.96 | 92.76 | 92.76 | 2.75% | 2,025,966 |
| Jun 26, 2025 | 88.46 | 90.46 | 88.43 | 90.28 | 90.28 | 2.78% | 1,323,245 |
| Jun 25, 2025 | 88.42 | 88.50 | 87.04 | 87.84 | 87.84 | -1.13% | 1,448,032 |
| Jun 24, 2025 | 87.55 | 89.45 | 87.02 | 88.84 | 88.40 | 3.49% | 1,582,759 |
| Jun 23, 2025 | 83.63 | 85.99 | 82.21 | 85.84 | 85.42 | 2.79% | 2,570,757 |
| Jun 20, 2025 | 84.48 | 84.95 | 82.93 | 83.51 | 83.10 | -0.05% | 1,846,717 |
| Jun 18, 2025 | 84.06 | 85.54 | 83.14 | 83.55 | 83.14 | -0.27% | 1,431,582 |
| Jun 17, 2025 | 84.61 | 85.75 | 83.26 | 83.78 | 83.37 | -2.19% | 1,566,937 |
| Jun 16, 2025 | 84.91 | 86.81 | 84.86 | 85.66 | 85.24 | 2.43% | 1,751,607 |
| Jun 13, 2025 | 85.69 | 86.20 | 82.92 | 83.63 | 83.22 | -5.46% | 3,914,805 |
| Jun 12, 2025 | 87.07 | 88.48 | 86.30 | 88.46 | 88.02 | 0.58% | 1,899,240 |
| Jun 11, 2025 | 88.16 | 89.45 | 87.10 | 87.95 | 87.52 | -0.03% | 2,258,747 |
| Jun 10, 2025 | 87.18 | 88.29 | 86.95 | 87.98 | 87.55 | 0.84% | 1,775,925 |
| Jun 9, 2025 | 87.35 | 88.09 | 86.07 | 87.25 | 86.82 | -0.03% | 1,752,089 |
| Jun 6, 2025 | 86.93 | 88.28 | 86.19 | 87.28 | 86.85 | 3.00% | 1,454,819 |
| Jun 5, 2025 | 85.88 | 86.43 | 84.03 | 84.74 | 84.32 | -0.70% | 1,802,146 |
| Jun 4, 2025 | 86.21 | 86.68 | 85.31 | 85.34 | 84.92 | -0.74% | 972,013 |
| Jun 3, 2025 | 84.23 | 86.22 | 83.87 | 85.98 | 85.56 | 1.58% | 1,266,655 |
| Jun 2, 2025 | 83.22 | 84.71 | 81.89 | 84.64 | 84.22 | 0.57% | 1,317,139 |
| May 30, 2025 | 83.75 | 85.01 | 82.20 | 84.16 | 83.75 | 0.14% | 1,665,375 |
| May 29, 2025 | 84.02 | 84.30 | 81.68 | 84.04 | 83.63 | 0.73% | 2,191,272 |
| May 28, 2025 | 84.79 | 85.47 | 83.02 | 83.43 | 83.02 | -1.73% | 1,559,044 |
| May 27, 2025 | 83.03 | 84.90 | 82.17 | 84.90 | 84.48 | 5.35% | 1,434,217 |
| May 23, 2025 | 79.14 | 81.65 | 79.11 | 80.59 | 80.19 | -1.86% | 2,005,718 |
| May 22, 2025 | 81.62 | 83.48 | 81.28 | 82.12 | 81.72 | - | 1,892,090 |
| May 21, 2025 | 84.80 | 85.67 | 81.72 | 82.12 | 81.72 | -5.79% | 2,554,806 |
| May 20, 2025 | 87.45 | 87.94 | 86.00 | 87.17 | 86.74 | -0.82% | 1,169,426 |
| May 19, 2025 | 85.21 | 88.22 | 85.17 | 87.89 | 87.46 | 1.01% | 2,027,982 |
| May 16, 2025 | 85.25 | 87.10 | 84.53 | 87.01 | 86.58 | 2.33% | 1,363,225 |
| May 15, 2025 | 82.08 | 85.13 | 82.07 | 85.03 | 84.61 | 2.09% | 2,056,616 |
| May 14, 2025 | 84.21 | 84.57 | 82.74 | 83.29 | 82.88 | -0.72% | 2,114,500 |
| May 13, 2025 | 84.59 | 85.38 | 83.84 | 83.89 | 83.48 | -1.91% | 1,995,180 |
| May 12, 2025 | 84.82 | 85.58 | 83.76 | 85.52 | 85.10 | 8.49% | 1,864,193 |
| May 9, 2025 | 79.98 | 80.42 | 78.32 | 78.83 | 78.44 | -1.13% | 1,429,293 |
| May 8, 2025 | 79.26 | 81.94 | 78.47 | 79.73 | 79.34 | 2.07% | 1,894,146 |
| May 7, 2025 | 77.49 | 79.11 | 76.57 | 78.11 | 77.73 | 2.06% | 1,986,310 |
| May 6, 2025 | 76.73 | 78.58 | 76.18 | 76.53 | 76.15 | -3.04% | 1,625,036 |
| May 5, 2025 | 78.10 | 80.16 | 77.91 | 78.93 | 78.54 | -0.57% | 1,264,460 |
| May 2, 2025 | 78.71 | 79.85 | 77.88 | 79.38 | 78.99 | 4.00% | 1,575,495 |
| May 1, 2025 | 76.94 | 78.29 | 76.09 | 76.33 | 75.95 | 0.83% | 1,353,042 |
| Apr 30, 2025 | 73.50 | 76.51 | 70.78 | 75.70 | 75.33 | 0.79% | 2,674,979 |
| Apr 29, 2025 | 73.54 | 75.72 | 73.47 | 75.11 | 74.74 | 2.13% | 1,910,411 |
| Apr 28, 2025 | 73.30 | 74.60 | 71.61 | 73.54 | 73.18 | 0.84% | 1,928,210 |
| Apr 25, 2025 | 72.29 | 73.08 | 70.79 | 72.93 | 72.57 | 0.11% | 2,226,800 |
| Apr 24, 2025 | 70.03 | 73.30 | 69.13 | 72.85 | 72.49 | 3.72% | 1,987,939 |
| Apr 23, 2025 | 71.98 | 74.34 | 69.71 | 70.24 | 69.89 | 3.05% | 3,675,040 |
| Apr 22, 2025 | 65.23 | 68.61 | 64.87 | 68.16 | 67.82 | 7.98% | 2,611,885 |
| Apr 21, 2025 | 66.69 | 66.82 | 61.41 | 63.12 | 62.81 | -7.52% | 2,959,395 |
| Apr 17, 2025 | 68.32 | 69.84 | 67.24 | 68.25 | 67.91 | -4.02% | 2,899,642 |
| Apr 16, 2025 | 74.23 | 75.31 | 69.60 | 71.11 | 70.76 | -5.20% | 2,886,538 |