ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
84.04
+0.61 (0.73%)
At close: May 29, 2025, 4:00 PM
84.04
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 84.02 | 84.30 | 81.68 | 84.04 | 84.04 | 0.73% | 2,180,878 |
| May 28, 2025 | 84.79 | 85.47 | 83.02 | 83.43 | 83.43 | -1.73% | 1,559,044 |
| May 27, 2025 | 83.03 | 84.90 | 82.17 | 84.90 | 84.90 | 5.35% | 1,434,217 |
| May 23, 2025 | 79.14 | 81.65 | 79.11 | 80.59 | 80.59 | -1.86% | 2,005,718 |
| May 22, 2025 | 81.62 | 83.48 | 81.28 | 82.12 | 82.12 | - | 1,892,090 |
| May 21, 2025 | 84.80 | 85.67 | 81.72 | 82.12 | 82.12 | -5.79% | 2,554,806 |
| May 20, 2025 | 87.45 | 87.94 | 86.00 | 87.17 | 87.17 | -0.82% | 1,169,426 |
| May 19, 2025 | 85.21 | 88.22 | 85.17 | 87.89 | 87.89 | 1.01% | 2,027,982 |
| May 16, 2025 | 85.25 | 87.10 | 84.53 | 87.01 | 87.01 | 2.33% | 1,363,225 |
| May 15, 2025 | 82.08 | 85.13 | 82.07 | 85.03 | 85.03 | 2.09% | 2,056,616 |
| May 14, 2025 | 84.21 | 84.57 | 82.74 | 83.29 | 83.29 | -0.72% | 2,114,500 |
| May 13, 2025 | 84.59 | 85.38 | 83.84 | 83.89 | 83.89 | -1.91% | 1,995,180 |
| May 12, 2025 | 84.82 | 85.58 | 83.76 | 85.52 | 85.52 | 8.49% | 1,864,193 |
| May 9, 2025 | 79.98 | 80.42 | 78.32 | 78.83 | 78.83 | -1.13% | 1,429,293 |
| May 8, 2025 | 79.26 | 81.94 | 78.47 | 79.73 | 79.73 | 2.07% | 1,894,146 |
| May 7, 2025 | 77.49 | 79.11 | 76.57 | 78.11 | 78.11 | 2.06% | 1,986,310 |
| May 6, 2025 | 76.73 | 78.58 | 76.18 | 76.53 | 76.53 | -3.04% | 1,625,036 |
| 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 |