ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
95.60
+0.08 (0.08%)
At close: Jul 21, 2025, 4:00 PM
95.28
-0.32 (-0.33%)
Pre-market: Jul 22, 2025, 8:37 AM EDT
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 98.57 | 98.85 | 94.75 | 96.39 | 96.39 | -2.66% | 2,374,612 |
| Jul 3, 2025 | 97.49 | 99.58 | 97.46 | 99.02 | 99.02 | 2.10% | 1,768,171 |
| Jul 2, 2025 | 96.98 | 97.44 | 96.10 | 96.98 | 96.98 | -0.15% | 1,852,015 |
| Jul 1, 2025 | 94.13 | 97.82 | 94.00 | 97.13 | 97.13 | 2.87% | 3,512,704 |
| Jun 30, 2025 | 94.28 | 94.82 | 93.22 | 94.42 | 94.42 | 1.79% | 1,309,279 |
| Jun 27, 2025 | 91.05 | 93.76 | 90.96 | 92.76 | 92.76 | 2.75% | 2,063,052 |
| 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 |