ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
109.25
+0.89 (0.82%)
Oct 8, 2025, 11:28 AM EDT - Market open
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 109.46 | 110.23 | 107.29 | 108.36 | 108.36 | -0.58% | 2,947,071 |
| Oct 6, 2025 | 110.02 | 110.15 | 107.19 | 108.99 | 108.99 | -0.47% | 2,595,835 |
| Oct 3, 2025 | 108.31 | 111.50 | 108.24 | 109.51 | 109.51 | 1.44% | 2,279,341 |
| Oct 2, 2025 | 107.38 | 108.38 | 106.21 | 107.96 | 107.96 | 0.56% | 2,132,497 |
| Oct 1, 2025 | 106.21 | 107.98 | 106.20 | 107.36 | 107.36 | 0.29% | 2,261,870 |
| Sep 30, 2025 | 106.25 | 107.28 | 105.06 | 107.05 | 107.05 | 0.41% | 1,577,068 |
| Sep 29, 2025 | 107.13 | 107.13 | 105.41 | 106.61 | 106.61 | 0.48% | 1,661,491 |
| Sep 26, 2025 | 105.40 | 106.89 | 104.80 | 106.10 | 106.10 | 1.76% | 1,483,142 |
| Sep 25, 2025 | 104.60 | 105.38 | 103.11 | 104.26 | 104.26 | -1.08% | 1,063,805 |
| Sep 24, 2025 | 107.07 | 107.74 | 105.23 | 105.40 | 105.40 | -1.68% | 1,480,569 |
| Sep 23, 2025 | 108.06 | 110.02 | 106.57 | 107.20 | 106.74 | -0.48% | 1,718,690 |
| Sep 22, 2025 | 105.98 | 108.16 | 105.28 | 107.72 | 107.26 | 0.45% | 1,352,326 |
| Sep 19, 2025 | 107.09 | 107.82 | 105.85 | 107.24 | 106.78 | 0.96% | 1,721,636 |
| Sep 18, 2025 | 105.28 | 107.40 | 104.87 | 106.22 | 105.77 | 0.86% | 2,426,902 |
| Sep 17, 2025 | 104.31 | 107.08 | 103.10 | 105.31 | 104.86 | 1.59% | 2,514,598 |
| Sep 16, 2025 | 104.58 | 105.04 | 102.97 | 103.66 | 103.22 | -0.90% | 1,445,682 |
| Sep 15, 2025 | 104.52 | 105.13 | 103.75 | 104.60 | 104.15 | 0.50% | 2,318,321 |
| Sep 12, 2025 | 105.50 | 105.74 | 103.93 | 104.08 | 103.64 | -1.79% | 1,710,112 |
| Sep 11, 2025 | 102.62 | 106.24 | 102.42 | 105.98 | 105.53 | 3.90% | 2,170,113 |
| Sep 10, 2025 | 103.20 | 103.37 | 101.19 | 102.00 | 101.56 | -1.41% | 2,934,605 |
| Sep 9, 2025 | 102.07 | 103.79 | 101.56 | 103.46 | 103.02 | 1.17% | 2,545,887 |
| Sep 8, 2025 | 101.70 | 102.31 | 100.55 | 102.26 | 101.82 | 0.79% | 2,050,462 |
| Sep 5, 2025 | 102.92 | 103.94 | 100.12 | 101.46 | 101.03 | -1.42% | 2,223,479 |
| Sep 4, 2025 | 100.62 | 103.08 | 100.01 | 102.92 | 102.48 | 2.43% | 1,782,703 |
| Sep 3, 2025 | 100.22 | 100.80 | 98.65 | 100.48 | 100.05 | -0.24% | 1,611,415 |
| Sep 2, 2025 | 99.64 | 100.78 | 98.40 | 100.72 | 100.29 | -1.68% | 1,876,977 |
| Aug 29, 2025 | 102.46 | 102.94 | 101.21 | 102.44 | 102.00 | -0.54% | 1,917,484 |
| Aug 28, 2025 | 102.86 | 103.27 | 101.68 | 103.00 | 102.56 | 0.46% | 1,926,431 |
| Aug 27, 2025 | 101.34 | 102.95 | 101.32 | 102.53 | 102.09 | 0.97% | 1,329,926 |
| Aug 26, 2025 | 100.38 | 101.72 | 100.25 | 101.54 | 101.11 | 0.86% | 1,795,146 |
| Aug 25, 2025 | 102.37 | 102.74 | 100.61 | 100.67 | 100.24 | -2.29% | 1,750,865 |
| Aug 22, 2025 | 99.04 | 103.89 | 98.96 | 103.03 | 102.59 | 5.69% | 3,416,700 |
| Aug 21, 2025 | 97.35 | 98.22 | 96.14 | 97.48 | 97.06 | -0.95% | 1,923,668 |
| Aug 20, 2025 | 98.74 | 99.21 | 97.35 | 98.41 | 97.99 | -0.04% | 2,337,692 |
| Aug 19, 2025 | 98.81 | 100.31 | 97.74 | 98.45 | 98.03 | 0.11% | 2,470,593 |
| Aug 18, 2025 | 98.53 | 98.93 | 98.07 | 98.34 | 97.92 | -0.35% | 1,257,956 |
| Aug 15, 2025 | 100.26 | 100.32 | 98.30 | 98.69 | 98.27 | 0.36% | 1,797,374 |
| Aug 14, 2025 | 97.42 | 98.66 | 96.91 | 98.34 | 97.92 | -0.22% | 1,612,329 |
| Aug 13, 2025 | 96.62 | 98.68 | 96.36 | 98.56 | 98.14 | 3.25% | 2,495,040 |
| Aug 12, 2025 | 93.61 | 95.79 | 93.29 | 95.46 | 95.05 | 3.07% | 2,082,938 |
| Aug 11, 2025 | 94.07 | 94.41 | 92.11 | 92.62 | 92.22 | -1.26% | 2,092,892 |
| Aug 8, 2025 | 93.13 | 94.44 | 92.83 | 93.80 | 93.40 | 1.32% | 1,957,655 |
| Aug 7, 2025 | 95.46 | 95.92 | 91.45 | 92.58 | 92.18 | -1.50% | 2,672,904 |
| Aug 6, 2025 | 94.07 | 94.62 | 92.83 | 93.99 | 93.59 | 0.53% | 1,757,880 |
| Aug 5, 2025 | 93.94 | 94.68 | 92.28 | 93.49 | 93.09 | -0.49% | 1,911,124 |
| Aug 4, 2025 | 91.50 | 93.99 | 91.37 | 93.95 | 93.55 | 4.15% | 1,554,604 |
| Aug 1, 2025 | 91.49 | 91.50 | 88.74 | 90.21 | 89.83 | -3.91% | 3,068,634 |
| Jul 31, 2025 | 96.42 | 97.01 | 93.34 | 93.88 | 93.48 | -2.28% | 2,956,739 |
| Jul 30, 2025 | 97.39 | 97.85 | 94.72 | 96.07 | 95.66 | -1.28% | 2,915,292 |
| Jul 29, 2025 | 98.69 | 98.83 | 96.74 | 97.32 | 96.90 | -1.25% | 2,010,543 |