ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
101.79
+0.92 (0.91%)
At close: Nov 20, 2024, 4:00 PM
102.78
+0.99 (0.97%)
Pre-market: Nov 21, 2024, 7:38 AM EST
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 101.21 | 102.19 | 99.43 | 101.79 | 101.79 | 0.91% | 1,803,538 |
| Nov 19, 2024 | 99.35 | 101.70 | 98.52 | 100.87 | 100.87 | -0.89% | 2,430,033 |
| Nov 18, 2024 | 101.75 | 102.57 | 101.08 | 101.78 | 101.78 | -0.25% | 1,165,106 |
| Nov 15, 2024 | 102.99 | 103.47 | 101.32 | 102.03 | 102.03 | -2.07% | 2,122,801 |
| Nov 14, 2024 | 106.29 | 106.54 | 103.80 | 104.19 | 104.19 | -1.48% | 1,429,468 |
| Nov 13, 2024 | 105.85 | 107.01 | 104.77 | 105.76 | 105.76 | 0.24% | 1,650,649 |
| Nov 12, 2024 | 108.53 | 109.03 | 105.25 | 105.51 | 105.51 | -2.49% | 2,255,155 |
| Nov 11, 2024 | 107.36 | 109.52 | 107.34 | 108.20 | 108.20 | 1.98% | 1,693,938 |
| Nov 8, 2024 | 104.80 | 107.19 | 104.16 | 106.10 | 106.10 | 1.76% | 1,935,879 |
| Nov 7, 2024 | 104.38 | 104.88 | 103.59 | 104.26 | 104.26 | 0.04% | 1,905,029 |
| Nov 6, 2024 | 102.46 | 104.57 | 101.86 | 104.22 | 104.22 | 10.63% | 3,714,570 |
| Nov 5, 2024 | 91.57 | 94.42 | 91.22 | 94.21 | 94.21 | 2.95% | 1,881,544 |
| Nov 4, 2024 | 92.66 | 92.97 | 90.41 | 91.51 | 91.51 | -1.67% | 1,671,631 |
| Nov 1, 2024 | 92.59 | 94.98 | 92.38 | 93.06 | 93.06 | 1.83% | 1,873,187 |
| Oct 31, 2024 | 92.41 | 92.83 | 90.92 | 91.39 | 91.39 | -2.95% | 1,889,541 |
| Oct 30, 2024 | 94.31 | 96.06 | 93.90 | 94.17 | 94.17 | -0.52% | 1,940,619 |
| Oct 29, 2024 | 94.46 | 96.33 | 94.15 | 94.66 | 94.66 | -1.10% | 1,516,375 |
| Oct 28, 2024 | 95.40 | 96.24 | 95.19 | 95.71 | 95.71 | 1.97% | 1,889,056 |
| Oct 25, 2024 | 96.74 | 97.11 | 93.37 | 93.86 | 93.86 | -1.95% | 2,015,481 |
| Oct 24, 2024 | 96.07 | 96.30 | 94.44 | 95.73 | 95.73 | -0.97% | 1,755,242 |
| Oct 23, 2024 | 97.98 | 98.47 | 95.15 | 96.67 | 96.67 | -2.89% | 2,983,382 |
| Oct 22, 2024 | 98.41 | 100.37 | 98.10 | 99.55 | 99.55 | -0.14% | 2,425,917 |
| Oct 21, 2024 | 101.83 | 102.25 | 99.23 | 99.69 | 99.69 | -2.27% | 2,504,089 |
| Oct 18, 2024 | 101.79 | 102.41 | 100.39 | 102.01 | 102.01 | 0.20% | 2,058,622 |
| Oct 17, 2024 | 101.93 | 102.17 | 100.98 | 101.81 | 101.81 | 1.11% | 1,793,397 |
| Oct 16, 2024 | 98.24 | 100.92 | 98.05 | 100.69 | 100.69 | 2.18% | 1,573,992 |
| Oct 15, 2024 | 99.78 | 100.33 | 98.18 | 98.54 | 98.54 | -2.37% | 2,846,095 |
| Oct 14, 2024 | 99.09 | 101.26 | 98.35 | 100.93 | 100.93 | 1.60% | 1,250,277 |
| Oct 11, 2024 | 97.04 | 99.61 | 96.87 | 99.34 | 99.34 | 2.73% | 1,805,331 |
| Oct 10, 2024 | 96.91 | 97.02 | 95.64 | 96.70 | 96.70 | -0.37% | 1,913,780 |
| Oct 9, 2024 | 94.25 | 97.45 | 93.68 | 97.06 | 97.06 | 3.04% | 2,287,296 |
| Oct 8, 2024 | 94.02 | 94.53 | 92.84 | 94.20 | 94.20 | 0.80% | 1,859,805 |
| Oct 7, 2024 | 95.17 | 95.71 | 92.53 | 93.45 | 93.45 | -2.73% | 2,189,466 |
| Oct 4, 2024 | 95.38 | 96.19 | 93.58 | 96.07 | 96.07 | 2.41% | 1,913,616 |
| Oct 3, 2024 | 94.10 | 94.65 | 92.71 | 93.81 | 93.81 | -1.39% | 2,601,743 |
| Oct 2, 2024 | 95.14 | 95.59 | 93.63 | 95.13 | 95.13 | 0.21% | 1,805,322 |
| Oct 1, 2024 | 95.57 | 96.08 | 93.42 | 94.93 | 94.93 | -1.20% | 2,955,021 |
| Sep 30, 2024 | 95.60 | 96.19 | 93.41 | 96.08 | 96.08 | 0.16% | 1,929,856 |
| Sep 27, 2024 | 95.76 | 98.20 | 95.58 | 95.93 | 95.93 | 0.79% | 1,649,370 |
| Sep 26, 2024 | 94.90 | 95.52 | 94.25 | 95.18 | 95.18 | 1.80% | 1,717,196 |
| Sep 25, 2024 | 95.80 | 96.15 | 93.05 | 93.50 | 93.50 | -2.54% | 1,684,435 |
| Sep 24, 2024 | 95.59 | 96.32 | 94.70 | 95.94 | 95.63 | 0.71% | 1,883,615 |
| Sep 23, 2024 | 95.26 | 95.67 | 94.48 | 95.26 | 94.95 | 0.43% | 1,267,764 |
| Sep 20, 2024 | 94.15 | 95.41 | 93.53 | 94.85 | 94.54 | 0.16% | 1,813,347 |
| Sep 19, 2024 | 95.14 | 95.64 | 93.39 | 94.70 | 94.39 | 3.74% | 1,959,289 |
| Sep 18, 2024 | 92.19 | 94.50 | 90.91 | 91.29 | 90.99 | -0.84% | 3,305,727 |
| Sep 17, 2024 | 92.75 | 93.55 | 91.10 | 92.06 | 91.76 | -0.11% | 1,877,346 |
| Sep 16, 2024 | 91.56 | 92.94 | 91.06 | 92.16 | 91.86 | 1.69% | 1,494,628 |
| Sep 13, 2024 | 89.10 | 91.49 | 88.96 | 90.63 | 90.33 | 2.06% | 2,560,941 |
| Sep 12, 2024 | 87.32 | 88.80 | 85.91 | 88.80 | 88.51 | 2.00% | 2,324,248 |
| Sep 11, 2024 | 85.71 | 87.50 | 81.68 | 87.06 | 86.78 | 0.73% | 3,685,333 |
| Sep 10, 2024 | 87.63 | 87.68 | 84.38 | 86.43 | 86.15 | -0.68% | 2,658,037 |
| Sep 9, 2024 | 85.95 | 88.15 | 85.19 | 87.02 | 86.74 | 3.44% | 2,383,715 |
| Sep 6, 2024 | 87.05 | 88.34 | 83.72 | 84.13 | 83.86 | -3.08% | 3,017,879 |
| Sep 5, 2024 | 88.66 | 88.90 | 85.20 | 86.80 | 86.52 | -1.42% | 2,473,411 |
| Sep 4, 2024 | 87.84 | 89.49 | 87.33 | 88.05 | 87.76 | 0.02% | 2,343,385 |
| Sep 3, 2024 | 90.65 | 91.29 | 86.93 | 88.03 | 87.74 | -4.33% | 2,502,478 |
| Aug 30, 2024 | 90.94 | 92.24 | 89.34 | 92.01 | 91.71 | 1.50% | 2,016,593 |
| Aug 29, 2024 | 90.95 | 92.17 | 88.94 | 90.65 | 90.35 | 1.82% | 2,812,080 |
| Aug 28, 2024 | 89.86 | 90.70 | 87.29 | 89.03 | 88.74 | -1.13% | 1,851,141 |
| Aug 27, 2024 | 89.67 | 90.15 | 89.08 | 90.05 | 89.76 | 0.08% | 1,348,318 |
| Aug 26, 2024 | 89.90 | 91.13 | 89.26 | 89.98 | 89.69 | 0.62% | 1,733,556 |
| Aug 23, 2024 | 87.81 | 89.74 | 87.34 | 89.43 | 89.14 | 3.11% | 2,046,311 |
| Aug 22, 2024 | 88.16 | 88.67 | 85.80 | 86.73 | 86.45 | -1.14% | 1,508,306 |
| Aug 21, 2024 | 87.93 | 88.38 | 86.84 | 87.73 | 87.44 | 0.29% | 1,496,312 |
| Aug 20, 2024 | 87.53 | 87.99 | 86.97 | 87.48 | 87.20 | -0.47% | 1,568,519 |
| Aug 19, 2024 | 86.76 | 88.00 | 86.68 | 87.89 | 87.60 | 1.72% | 1,505,529 |
| Aug 16, 2024 | 85.32 | 86.80 | 85.05 | 86.40 | 86.12 | 0.75% | 1,659,998 |
| Aug 15, 2024 | 85.03 | 85.90 | 84.06 | 85.76 | 85.48 | 4.34% | 1,591,326 |
| Aug 14, 2024 | 80.77 | 82.68 | 80.62 | 82.19 | 81.92 | 1.75% | 2,391,867 |
| Aug 13, 2024 | 79.17 | 81.02 | 78.57 | 80.78 | 80.52 | 2.98% | 2,067,589 |
| Aug 12, 2024 | 79.74 | 79.79 | 77.74 | 78.44 | 78.18 | -1.11% | 1,707,648 |
| Aug 9, 2024 | 78.78 | 80.10 | 77.65 | 79.32 | 79.06 | 0.38% | 2,200,229 |
| Aug 8, 2024 | 76.12 | 79.38 | 75.94 | 79.02 | 78.76 | 5.19% | 2,349,213 |
| Aug 7, 2024 | 77.97 | 79.23 | 74.83 | 75.12 | 74.88 | -1.73% | 4,118,636 |
| Aug 6, 2024 | 74.98 | 79.08 | 74.28 | 76.44 | 76.19 | 2.30% | 6,602,349 |
| Aug 5, 2024 | 74.43 | 76.75 | 73.48 | 74.72 | 74.48 | -7.75% | 9,295,502 |
| Aug 2, 2024 | 82.72 | 83.00 | 78.72 | 81.00 | 80.74 | -4.68% | 8,519,486 |
| Aug 1, 2024 | 89.11 | 89.90 | 83.44 | 84.98 | 84.70 | -3.78% | 5,978,261 |
| Jul 31, 2024 | 87.65 | 90.62 | 87.06 | 88.32 | 88.03 | 0.79% | 5,257,205 |
| Jul 30, 2024 | 86.68 | 88.50 | 86.34 | 87.63 | 87.34 | 1.34% | 4,855,165 |
| Jul 29, 2024 | 87.37 | 87.46 | 85.45 | 86.47 | 86.19 | -0.41% | 4,218,961 |
| Jul 26, 2024 | 84.25 | 87.84 | 84.18 | 86.83 | 86.55 | 4.75% | 4,842,400 |
| Jul 25, 2024 | 82.35 | 85.92 | 82.18 | 82.89 | 82.62 | 0.66% | 5,453,409 |
| Jul 24, 2024 | 84.35 | 84.91 | 82.04 | 82.35 | 82.08 | -3.71% | 4,986,778 |
| Jul 23, 2024 | 85.99 | 86.65 | 85.30 | 85.52 | 85.24 | -0.50% | 4,082,835 |
| Jul 22, 2024 | 85.85 | 86.31 | 84.73 | 85.95 | 85.67 | 0.92% | 4,393,248 |
| Jul 19, 2024 | 86.71 | 87.21 | 84.58 | 85.17 | 84.89 | -2.81% | 5,061,539 |
| Jul 18, 2024 | 90.25 | 92.36 | 87.16 | 87.63 | 87.34 | -3.81% | 5,465,789 |
| Jul 17, 2024 | 88.88 | 91.38 | 88.86 | 91.10 | 90.80 | 1.62% | 5,633,682 |
| Jul 16, 2024 | 85.97 | 89.86 | 85.96 | 89.65 | 89.36 | 5.38% | 6,201,903 |
| Jul 15, 2024 | 85.12 | 85.82 | 84.45 | 85.07 | 84.79 | 1.58% | 4,843,487 |
| Jul 12, 2024 | 82.90 | 85.26 | 82.43 | 83.75 | 83.48 | 1.92% | 5,787,158 |
| Jul 11, 2024 | 82.11 | 82.98 | 81.38 | 82.17 | 81.90 | 0.26% | 4,874,984 |
| Jul 10, 2024 | 79.39 | 82.12 | 79.21 | 81.96 | 81.69 | 3.17% | 4,653,832 |
| Jul 9, 2024 | 79.59 | 80.68 | 78.52 | 79.44 | 79.18 | -0.43% | 3,350,395 |
| Jul 8, 2024 | 80.33 | 81.73 | 79.35 | 79.78 | 79.52 | -0.16% | 3,497,226 |
| Jul 5, 2024 | 79.62 | 80.10 | 78.69 | 79.91 | 79.65 | 0.49% | 3,131,811 |
| Jul 3, 2024 | 80.04 | 80.23 | 79.07 | 79.52 | 79.26 | -0.30% | 1,837,552 |
| Jul 2, 2024 | 78.30 | 79.80 | 78.21 | 79.76 | 79.50 | 1.30% | 2,396,985 |