ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
85.25
-3.13 (-3.54%)
At close: Mar 11, 2025, 4:00 PM
86.96
+1.71 (2.01%)
Pre-market: Mar 12, 2025, 7:42 AM EST
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 87.65 | 88.02 | 83.72 | 85.25 | 85.25 | -3.54% | 4,749,397 |
| Mar 10, 2025 | 90.86 | 92.64 | 86.42 | 88.38 | 88.38 | -6.11% | 3,584,320 |
| Mar 7, 2025 | 91.45 | 94.83 | 90.07 | 94.13 | 94.13 | 1.48% | 3,493,155 |
| Mar 6, 2025 | 92.87 | 95.50 | 91.47 | 92.76 | 92.76 | -2.97% | 3,148,857 |
| Mar 5, 2025 | 92.36 | 96.50 | 91.82 | 95.60 | 95.60 | 3.24% | 2,482,303 |
| Mar 4, 2025 | 95.38 | 96.30 | 91.42 | 92.60 | 92.60 | -4.59% | 4,162,734 |
| Mar 3, 2025 | 102.20 | 102.99 | 95.20 | 97.05 | 97.05 | -4.30% | 3,061,828 |
| Feb 28, 2025 | 97.88 | 101.70 | 96.48 | 101.41 | 101.41 | 4.04% | 2,351,879 |
| Feb 27, 2025 | 98.87 | 101.78 | 97.27 | 97.47 | 97.47 | -1.38% | 2,351,041 |
| Feb 26, 2025 | 100.26 | 101.72 | 97.88 | 98.83 | 98.83 | -1.26% | 2,071,244 |
| Feb 25, 2025 | 99.66 | 101.05 | 97.73 | 100.09 | 100.09 | 1.07% | 2,844,933 |
| Feb 24, 2025 | 99.92 | 100.63 | 98.23 | 99.03 | 99.03 | 0.22% | 1,890,586 |
| Feb 21, 2025 | 102.33 | 102.55 | 98.26 | 98.81 | 98.81 | -5.22% | 3,087,319 |
| Feb 20, 2025 | 106.34 | 106.62 | 102.55 | 104.25 | 104.25 | -2.90% | 2,148,210 |
| Feb 19, 2025 | 106.00 | 107.45 | 105.16 | 107.36 | 107.36 | 0.43% | 1,590,415 |
| Feb 18, 2025 | 106.44 | 106.96 | 105.25 | 106.90 | 106.90 | 0.02% | 1,852,903 |
| Feb 14, 2025 | 107.77 | 108.50 | 106.53 | 106.88 | 106.88 | -1.02% | 1,076,721 |
| Feb 13, 2025 | 106.56 | 108.45 | 105.50 | 107.98 | 107.98 | 2.32% | 1,263,958 |
| Feb 12, 2025 | 104.58 | 106.32 | 103.64 | 105.53 | 105.53 | -1.67% | 1,305,402 |
| Feb 11, 2025 | 105.33 | 107.61 | 105.23 | 107.32 | 107.32 | 0.91% | 1,207,823 |
| Feb 10, 2025 | 107.11 | 107.46 | 105.18 | 106.35 | 106.35 | 1.04% | 1,128,074 |
| Feb 7, 2025 | 108.67 | 109.14 | 104.99 | 105.26 | 105.26 | -2.91% | 1,849,953 |
| Feb 6, 2025 | 109.85 | 110.09 | 106.96 | 108.41 | 108.41 | -0.89% | 1,449,783 |
| Feb 5, 2025 | 107.27 | 109.50 | 105.63 | 109.38 | 109.38 | 2.06% | 1,395,595 |
| Feb 4, 2025 | 106.24 | 107.50 | 105.53 | 107.17 | 107.17 | 0.87% | 1,221,763 |
| Feb 3, 2025 | 103.24 | 107.49 | 102.32 | 106.25 | 106.25 | -0.83% | 2,653,338 |
| Jan 31, 2025 | 110.62 | 110.81 | 106.90 | 107.14 | 107.14 | -2.35% | 1,687,061 |
| Jan 30, 2025 | 108.10 | 110.71 | 107.95 | 109.72 | 109.72 | 1.00% | 1,336,184 |
| Jan 29, 2025 | 109.31 | 110.41 | 107.58 | 108.63 | 108.63 | -0.81% | 1,965,347 |
| Jan 28, 2025 | 108.66 | 110.52 | 107.94 | 109.52 | 109.52 | 0.84% | 1,610,615 |
| Jan 27, 2025 | 103.98 | 108.75 | 103.90 | 108.61 | 108.61 | 2.00% | 2,671,256 |
| Jan 24, 2025 | 107.01 | 107.51 | 105.93 | 106.48 | 106.48 | -0.96% | 1,233,198 |
| Jan 23, 2025 | 104.79 | 107.56 | 104.78 | 107.51 | 107.51 | 2.67% | 1,616,601 |
| Jan 22, 2025 | 104.78 | 105.16 | 103.98 | 104.71 | 104.71 | 0.73% | 1,724,380 |
| Jan 21, 2025 | 101.25 | 104.05 | 101.24 | 103.95 | 103.95 | 3.82% | 2,026,413 |
| Jan 17, 2025 | 100.02 | 101.29 | 99.64 | 100.13 | 100.13 | 2.14% | 1,871,050 |
| Jan 16, 2025 | 98.32 | 98.96 | 97.47 | 98.03 | 98.03 | -0.49% | 1,325,407 |
| Jan 15, 2025 | 98.07 | 99.17 | 97.39 | 98.51 | 98.51 | 4.98% | 2,580,121 |
| Jan 14, 2025 | 93.69 | 94.10 | 91.50 | 93.84 | 93.84 | 1.49% | 1,802,835 |
| Jan 13, 2025 | 89.73 | 92.62 | 89.54 | 92.46 | 92.46 | 2.57% | 1,706,244 |
| Jan 10, 2025 | 93.47 | 93.48 | 89.78 | 90.14 | 90.14 | -4.90% | 2,927,273 |
| Jan 8, 2025 | 94.28 | 95.04 | 92.86 | 94.78 | 94.78 | 0.50% | 1,719,907 |
| Jan 7, 2025 | 96.69 | 96.96 | 93.29 | 94.31 | 94.31 | -1.27% | 2,184,383 |
| Jan 6, 2025 | 96.65 | 98.22 | 94.83 | 95.52 | 95.52 | -0.04% | 2,131,387 |
| Jan 3, 2025 | 94.72 | 95.97 | 93.65 | 95.56 | 95.56 | 2.23% | 1,528,733 |
| Jan 2, 2025 | 96.45 | 96.89 | 91.98 | 93.48 | 93.48 | -1.13% | 2,018,107 |
| Dec 31, 2024 | 95.54 | 96.09 | 93.65 | 94.55 | 94.55 | -0.34% | 1,707,370 |
| Dec 30, 2024 | 94.65 | 96.15 | 92.64 | 94.87 | 94.87 | -3.02% | 2,723,903 |
| Dec 27, 2024 | 98.22 | 99.35 | 95.99 | 97.82 | 97.82 | -2.24% | 2,436,956 |
| Dec 26, 2024 | 98.56 | 100.41 | 98.52 | 100.06 | 100.06 | 0.47% | 1,277,784 |