ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
48.31
-1.37 (-2.76%)
At close: Mar 20, 2026, 4:00 PM EDT
49.25
+0.94 (1.96%)
After-hours: Mar 20, 2026, 8:00 PM EDT
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 49.23 | 49.80 | 47.54 | 48.31 | 48.31 | -2.76% | 7,313,570 |
| Mar 19, 2026 | 49.32 | 50.43 | 48.74 | 49.68 | 49.68 | -1.35% | 4,742,208 |
| Mar 18, 2026 | 52.29 | 52.61 | 50.26 | 50.36 | 50.36 | -5.00% | 5,218,798 |
| Mar 17, 2026 | 53.84 | 54.44 | 52.93 | 53.01 | 53.01 | 0.38% | 2,883,451 |
| Mar 16, 2026 | 52.72 | 53.63 | 52.39 | 52.81 | 52.81 | 2.42% | 3,737,720 |
| Mar 13, 2026 | 52.74 | 53.46 | 51.33 | 51.56 | 51.56 | -0.75% | 4,383,826 |
| Mar 12, 2026 | 52.94 | 53.32 | 51.93 | 51.95 | 51.95 | -4.68% | 5,493,551 |
| Mar 11, 2026 | 55.39 | 55.52 | 53.68 | 54.50 | 54.50 | -1.82% | 4,769,600 |
| Mar 10, 2026 | 55.54 | 57.30 | 54.59 | 55.51 | 55.51 | -0.13% | 5,017,924 |
| Mar 9, 2026 | 53.18 | 56.11 | 51.73 | 55.58 | 55.58 | 1.59% | 6,317,243 |
| Mar 6, 2026 | 54.17 | 55.02 | 53.01 | 54.71 | 54.71 | -3.00% | 5,538,661 |
| Mar 5, 2026 | 57.83 | 58.45 | 55.04 | 56.40 | 56.40 | -4.83% | 7,670,972 |
| Mar 4, 2026 | 58.87 | 59.72 | 57.91 | 59.26 | 59.26 | 1.35% | 2,618,280 |
| Mar 3, 2026 | 56.52 | 59.16 | 55.25 | 58.47 | 58.47 | -2.31% | 6,388,913 |
| Mar 2, 2026 | 58.06 | 60.50 | 57.97 | 59.85 | 59.85 | -0.30% | 4,378,132 |
| Feb 27, 2026 | 60.01 | 60.50 | 58.94 | 60.03 | 60.03 | -3.26% | 4,344,834 |
| Feb 26, 2026 | 62.84 | 63.29 | 61.06 | 62.05 | 62.05 | 0.02% | 4,278,829 |
| Feb 25, 2026 | 61.60 | 62.15 | 60.96 | 62.04 | 62.04 | 1.87% | 3,102,209 |
| Feb 24, 2026 | 59.69 | 61.32 | 59.37 | 60.90 | 60.90 | 2.25% | 3,091,108 |
| Feb 23, 2026 | 62.01 | 62.95 | 59.24 | 59.56 | 59.56 | -4.90% | 5,581,743 |
| Feb 20, 2026 | 61.28 | 62.98 | 60.89 | 62.63 | 62.63 | 1.29% | 4,361,241 |
| Feb 19, 2026 | 62.33 | 62.63 | 61.09 | 61.83 | 61.83 | -1.58% | 3,268,185 |
| Feb 18, 2026 | 62.77 | 63.72 | 61.93 | 62.82 | 62.82 | 0.64% | 2,501,708 |
| Feb 17, 2026 | 62.22 | 63.07 | 61.01 | 62.42 | 62.42 | 0.31% | 3,622,961 |
| Feb 13, 2026 | 62.16 | 63.16 | 60.69 | 62.23 | 62.23 | 0.32% | 3,995,802 |
| Feb 12, 2026 | 65.36 | 65.88 | 61.94 | 62.03 | 62.03 | -4.05% | 5,121,800 |
| Feb 11, 2026 | 65.79 | 66.12 | 63.81 | 64.65 | 64.65 | -0.39% | 3,803,543 |
| Feb 10, 2026 | 65.07 | 66.21 | 64.65 | 64.90 | 64.90 | 0.39% | 3,516,221 |
| Feb 9, 2026 | 64.23 | 65.01 | 63.53 | 64.65 | 64.65 | 0.14% | 2,850,249 |
| Feb 6, 2026 | 61.40 | 64.83 | 61.31 | 64.56 | 64.56 | 7.30% | 4,578,188 |
| Feb 5, 2026 | 61.52 | 61.87 | 59.91 | 60.17 | 60.17 | -3.60% | 6,434,600 |
| Feb 4, 2026 | 62.07 | 63.03 | 61.03 | 62.42 | 62.42 | 1.48% | 10,053,119 |
| Feb 3, 2026 | 61.81 | 63.09 | 59.98 | 61.51 | 61.51 | -1.06% | 7,347,825 |
| Feb 2, 2026 | 60.26 | 62.44 | 59.59 | 62.17 | 62.17 | 3.05% | 3,237,646 |
| Jan 30, 2026 | 60.37 | 60.87 | 58.67 | 60.33 | 60.33 | -0.79% | 3,914,681 |
| Jan 29, 2026 | 60.76 | 61.84 | 59.21 | 60.81 | 60.81 | -0.05% | 5,925,057 |
| Jan 28, 2026 | 60.86 | 61.27 | 60.37 | 60.84 | 60.84 | 0.03% | 3,706,662 |
| Jan 27, 2026 | 61.02 | 61.38 | 60.24 | 60.82 | 60.82 | -2.39% | 3,733,876 |
| Jan 26, 2026 | 61.53 | 62.63 | 61.36 | 62.31 | 62.31 | 1.81% | 2,454,216 |
| Jan 23, 2026 | 61.51 | 61.63 | 60.67 | 61.20 | 61.20 | -1.73% | 2,969,394 |
| Jan 22, 2026 | 62.19 | 63.14 | 61.82 | 62.28 | 62.28 | 1.80% | 3,410,591 |
| Jan 21, 2026 | 59.34 | 61.97 | 59.31 | 61.18 | 61.18 | 3.48% | 4,288,926 |
| Jan 20, 2026 | 59.55 | 60.65 | 58.83 | 59.12 | 59.12 | -5.12% | 5,026,186 |
| Jan 16, 2026 | 62.71 | 63.30 | 61.88 | 62.31 | 62.31 | -0.64% | 2,772,432 |
| Jan 15, 2026 | 61.91 | 63.22 | 61.88 | 62.71 | 62.71 | 1.70% | 4,543,879 |
| Jan 14, 2026 | 61.31 | 61.78 | 60.51 | 61.66 | 61.66 | -0.19% | 3,671,263 |
| Jan 13, 2026 | 63.18 | 63.33 | 61.30 | 61.78 | 61.78 | -2.46% | 4,166,537 |
| Jan 12, 2026 | 61.97 | 63.50 | 61.10 | 63.34 | 63.34 | 0.51% | 3,850,606 |
| Jan 9, 2026 | 62.20 | 63.26 | 61.85 | 63.02 | 63.02 | 1.45% | 4,421,570 |
| Jan 8, 2026 | 60.37 | 62.48 | 60.36 | 62.12 | 62.12 | 1.52% | 4,224,207 |