ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
78.93
-0.45 (-0.57%)
At close: May 5, 2025, 4:00 PM
77.53
-1.40 (-1.77%)
Pre-market: May 6, 2025, 7:23 AM EDT
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 78.10 | 80.16 | 77.91 | 78.93 | 78.93 | -0.57% | 1,264,460 |
| May 2, 2025 | 78.71 | 79.85 | 77.88 | 79.38 | 79.38 | 4.00% | 1,575,495 |
| May 1, 2025 | 76.94 | 78.29 | 76.09 | 76.33 | 76.33 | 0.83% | 1,353,042 |
| Apr 30, 2025 | 73.50 | 76.51 | 70.78 | 75.70 | 75.70 | 0.79% | 2,674,979 |
| Apr 29, 2025 | 73.54 | 75.72 | 73.47 | 75.11 | 75.11 | 2.13% | 1,910,411 |
| Apr 28, 2025 | 73.30 | 74.60 | 71.61 | 73.54 | 73.54 | 0.84% | 1,928,210 |
| Apr 25, 2025 | 72.29 | 73.08 | 70.79 | 72.93 | 72.93 | 0.11% | 2,226,800 |
| Apr 24, 2025 | 70.03 | 73.30 | 69.13 | 72.85 | 72.85 | 3.72% | 1,987,939 |
| Apr 23, 2025 | 71.98 | 74.34 | 69.71 | 70.24 | 70.24 | 3.05% | 3,675,040 |
| Apr 22, 2025 | 65.23 | 68.61 | 64.87 | 68.16 | 68.16 | 7.98% | 2,611,885 |
| Apr 21, 2025 | 66.69 | 66.82 | 61.41 | 63.12 | 63.12 | -7.52% | 2,959,395 |
| Apr 17, 2025 | 68.32 | 69.84 | 67.24 | 68.25 | 68.25 | -4.02% | 2,899,642 |
| Apr 16, 2025 | 74.23 | 75.31 | 69.60 | 71.11 | 71.11 | -5.20% | 2,886,538 |
| Apr 15, 2025 | 76.20 | 77.45 | 74.92 | 75.01 | 75.01 | -1.30% | 2,071,549 |
| Apr 14, 2025 | 77.16 | 77.37 | 73.90 | 76.00 | 76.00 | 2.59% | 3,204,835 |
| Apr 11, 2025 | 70.06 | 75.23 | 69.09 | 74.08 | 74.08 | 4.50% | 3,486,755 |
| Apr 10, 2025 | 73.07 | 73.37 | 64.35 | 70.89 | 70.89 | -7.48% | 7,709,736 |
| Apr 9, 2025 | 59.90 | 77.57 | 59.90 | 76.62 | 76.62 | 23.22% | 11,135,907 |
| Apr 8, 2025 | 70.63 | 71.09 | 59.36 | 62.18 | 62.18 | -2.37% | 6,051,820 |
| Apr 7, 2025 | 59.49 | 70.14 | 56.90 | 63.69 | 63.69 | -2.94% | 12,251,273 |
| Apr 4, 2025 | 72.39 | 73.38 | 65.31 | 65.62 | 65.62 | -16.44% | 4,565,058 |
| Apr 3, 2025 | 82.00 | 82.45 | 78.31 | 78.53 | 78.53 | -11.82% | 3,626,124 |
| Apr 2, 2025 | 85.50 | 90.14 | 85.44 | 89.06 | 89.06 | 1.63% | 2,367,648 |
| Apr 1, 2025 | 86.87 | 88.65 | 84.75 | 87.63 | 87.63 | -0.22% | 2,164,779 |
| Mar 31, 2025 | 83.08 | 88.71 | 82.64 | 87.82 | 87.82 | 3.05% | 2,038,069 |
| Mar 28, 2025 | 89.27 | 89.51 | 84.96 | 85.22 | 85.22 | -5.27% | 2,035,848 |
| Mar 27, 2025 | 90.47 | 91.35 | 89.00 | 89.96 | 89.96 | -0.97% | 1,318,355 |
| Mar 26, 2025 | 92.13 | 93.36 | 90.12 | 90.84 | 90.84 | -1.45% | 1,481,590 |
| Mar 25, 2025 | 92.55 | 92.87 | 91.25 | 92.18 | 91.86 | 0.22% | 1,012,451 |
| Mar 24, 2025 | 90.64 | 92.48 | 90.36 | 91.98 | 91.66 | 4.14% | 1,311,710 |
| Mar 21, 2025 | 86.11 | 88.58 | 84.92 | 88.32 | 88.01 | 0.09% | 2,353,110 |
| Mar 20, 2025 | 86.84 | 90.15 | 86.66 | 88.24 | 87.93 | -0.31% | 1,332,543 |
| Mar 19, 2025 | 86.71 | 89.76 | 86.00 | 88.51 | 88.20 | 2.82% | 1,701,893 |
| Mar 18, 2025 | 87.23 | 87.42 | 84.97 | 86.08 | 85.78 | -1.95% | 1,789,946 |
| Mar 17, 2025 | 85.21 | 88.76 | 85.10 | 87.79 | 87.48 | 2.80% | 1,082,904 |
| Mar 14, 2025 | 82.71 | 85.78 | 82.14 | 85.40 | 85.10 | 4.68% | 1,984,509 |
| Mar 13, 2025 | 84.41 | 84.90 | 80.62 | 81.58 | 81.30 | -3.73% | 2,262,939 |
| Mar 12, 2025 | 86.64 | 87.05 | 82.67 | 84.74 | 84.45 | -0.60% | 3,301,209 |
| Mar 11, 2025 | 87.65 | 88.02 | 83.72 | 85.25 | 84.95 | -3.54% | 4,749,397 |
| Mar 10, 2025 | 90.86 | 92.64 | 86.42 | 88.38 | 88.07 | -6.11% | 3,584,320 |
| Mar 7, 2025 | 91.45 | 94.83 | 90.07 | 94.13 | 93.80 | 1.48% | 3,493,155 |
| Mar 6, 2025 | 92.87 | 95.50 | 91.47 | 92.76 | 92.44 | -2.97% | 3,148,857 |
| Mar 5, 2025 | 92.36 | 96.50 | 91.82 | 95.60 | 95.27 | 3.24% | 2,482,303 |
| Mar 4, 2025 | 95.38 | 96.30 | 91.42 | 92.60 | 92.28 | -4.59% | 4,162,734 |
| Mar 3, 2025 | 102.20 | 102.99 | 95.20 | 97.05 | 96.71 | -4.30% | 3,061,828 |
| Feb 28, 2025 | 97.88 | 101.70 | 96.48 | 101.41 | 101.06 | 4.04% | 2,351,879 |
| Feb 27, 2025 | 98.87 | 101.78 | 97.27 | 97.47 | 97.13 | -1.38% | 2,351,041 |
| Feb 26, 2025 | 100.26 | 101.72 | 97.88 | 98.83 | 98.49 | -1.26% | 2,071,244 |
| Feb 25, 2025 | 99.66 | 101.05 | 97.73 | 100.09 | 99.74 | 1.07% | 2,844,933 |
| Feb 24, 2025 | 99.92 | 100.63 | 98.23 | 99.03 | 98.69 | 0.22% | 1,890,586 |