ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
52.21
+1.68 (3.32%)
At close: Nov 21, 2025, 4:00 PM EST
52.40
+0.19 (0.36%)
After-hours: Nov 21, 2025, 8:00 PM EST
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 51.16 | 53.26 | 50.62 | 52.21 | 52.21 | 3.32% | 23,030,683 |
| Nov 20, 2025 | 53.39 | 54.24 | 50.43 | 50.53 | 50.53 | -2.41% | 22,444,016 |
| Nov 19, 2025 | 51.73 | 52.36 | 51.02 | 51.78 | 51.78 | 0.17% | 13,135,902 |
| Nov 18, 2025 | 51.98 | 52.63 | 51.06 | 51.69 | 51.69 | -3.21% | 24,205,896 |
| Nov 17, 2025 | 55.01 | 55.53 | 52.80 | 53.41 | 53.41 | -3.56% | 9,519,982 |
| Nov 14, 2025 | 55.21 | 56.17 | 54.32 | 55.38 | 55.38 | -1.95% | 9,322,922 |
| Nov 13, 2025 | 58.93 | 59.29 | 56.28 | 56.48 | 56.48 | -5.01% | 8,061,160 |
| Nov 12, 2025 | 58.61 | 60.04 | 58.61 | 59.46 | 59.46 | 2.10% | 11,258,198 |
| Nov 11, 2025 | 56.39 | 58.39 | 56.31 | 58.23 | 58.23 | 3.58% | 5,697,178 |
| Nov 10, 2025 | 55.55 | 56.37 | 54.72 | 56.22 | 56.22 | 2.43% | 6,125,070 |
| Nov 7, 2025 | 54.34 | 54.92 | 53.14 | 54.89 | 54.89 | 0.31% | 7,645,536 |
| Nov 6, 2025 | 55.71 | 56.22 | 54.23 | 54.72 | 54.72 | -2.45% | 6,076,722 |
| Nov 5, 2025 | 55.30 | 56.61 | 55.15 | 56.09 | 56.09 | 1.32% | 6,478,320 |
| Nov 4, 2025 | 55.17 | 55.99 | 54.60 | 55.36 | 55.36 | -1.66% | 7,031,230 |
| Nov 3, 2025 | 57.25 | 57.29 | 55.50 | 56.30 | 56.30 | -1.38% | 4,927,666 |
| Oct 31, 2025 | 57.15 | 57.61 | 56.28 | 57.08 | 57.08 | 0.29% | 5,127,796 |
| Oct 30, 2025 | 56.54 | 58.74 | 56.50 | 56.92 | 56.92 | -0.91% | 5,347,076 |
| Oct 29, 2025 | 58.25 | 58.86 | 56.72 | 57.44 | 57.44 | -0.47% | 7,574,446 |
| Oct 28, 2025 | 58.29 | 58.51 | 57.58 | 57.71 | 57.71 | 1.13% | 4,044,446 |
| Oct 27, 2025 | 56.85 | 57.16 | 56.49 | 57.06 | 57.06 | 1.98% | 3,398,058 |
| Oct 24, 2025 | 55.21 | 56.33 | 54.96 | 55.95 | 55.95 | 3.04% | 3,838,076 |
| Oct 23, 2025 | 53.71 | 54.53 | 53.46 | 54.30 | 54.30 | 0.89% | 3,819,756 |
| Oct 22, 2025 | 55.00 | 55.01 | 53.34 | 53.82 | 53.82 | -2.20% | 4,734,754 |
| Oct 21, 2025 | 54.26 | 55.73 | 54.21 | 55.03 | 55.03 | 1.42% | 3,689,022 |
| Oct 20, 2025 | 53.05 | 54.44 | 53.04 | 54.26 | 54.26 | 3.40% | 3,693,168 |
| Oct 17, 2025 | 51.66 | 52.94 | 51.55 | 52.48 | 52.48 | 1.38% | 4,400,950 |
| Oct 16, 2025 | 53.05 | 53.35 | 51.15 | 51.76 | 51.76 | -2.06% | 6,619,396 |
| Oct 15, 2025 | 53.50 | 54.28 | 51.99 | 52.85 | 52.85 | - | 5,047,020 |
| Oct 14, 2025 | 50.92 | 53.69 | 50.08 | 52.85 | 52.85 | 1.29% | 6,226,272 |
| Oct 13, 2025 | 51.36 | 52.47 | 51.30 | 52.18 | 52.18 | 3.81% | 4,436,948 |
| Oct 10, 2025 | 53.78 | 54.26 | 50.20 | 50.26 | 50.26 | -5.68% | 8,439,502 |
| Oct 9, 2025 | 54.23 | 54.44 | 52.99 | 53.29 | 53.29 | -1.70% | 5,764,012 |
| Oct 8, 2025 | 54.63 | 54.93 | 53.82 | 54.21 | 54.21 | 0.05% | 6,021,122 |
| Oct 7, 2025 | 54.73 | 55.12 | 53.65 | 54.18 | 54.18 | -0.58% | 5,923,434 |
| Oct 6, 2025 | 55.01 | 55.08 | 53.60 | 54.50 | 54.50 | -0.47% | 5,191,670 |
| Oct 3, 2025 | 54.16 | 55.75 | 54.12 | 54.76 | 54.76 | 1.44% | 4,558,682 |
| Oct 2, 2025 | 53.69 | 54.19 | 53.11 | 53.98 | 53.98 | 0.56% | 4,264,994 |
| Oct 1, 2025 | 53.11 | 53.99 | 53.10 | 53.68 | 53.68 | 0.29% | 4,523,740 |
| Sep 30, 2025 | 53.13 | 53.64 | 52.53 | 53.53 | 53.53 | 0.41% | 3,154,136 |
| Sep 29, 2025 | 53.57 | 53.57 | 52.71 | 53.31 | 53.31 | 0.48% | 3,322,982 |
| Sep 26, 2025 | 52.70 | 53.45 | 52.40 | 53.05 | 53.05 | 1.76% | 2,966,284 |
| Sep 25, 2025 | 52.30 | 52.69 | 51.55 | 52.13 | 52.13 | -1.08% | 2,127,610 |
| Sep 24, 2025 | 53.54 | 53.87 | 52.62 | 52.70 | 52.70 | -1.68% | 2,961,138 |
| Sep 23, 2025 | 54.03 | 55.01 | 53.29 | 53.60 | 53.37 | -0.48% | 3,437,380 |
| Sep 22, 2025 | 52.99 | 54.08 | 52.64 | 53.86 | 53.63 | 0.45% | 2,704,652 |
| Sep 19, 2025 | 53.55 | 53.91 | 52.93 | 53.62 | 53.39 | 0.96% | 3,443,272 |
| Sep 18, 2025 | 52.64 | 53.70 | 52.44 | 53.11 | 52.89 | 0.86% | 4,853,804 |
| Sep 17, 2025 | 52.15 | 53.54 | 51.55 | 52.66 | 52.43 | 1.59% | 5,029,196 |
| Sep 16, 2025 | 52.29 | 52.52 | 51.49 | 51.83 | 51.61 | -0.90% | 2,891,364 |
| Sep 15, 2025 | 52.26 | 52.57 | 51.88 | 52.30 | 52.08 | 0.50% | 4,636,642 |