ProShares UltraPro Dow30 (UDOW)

UDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	61.40	64.83	61.31	64.56	64.56	7.30%	4,578,188
Feb 5, 2026	61.52	61.87	59.91	60.17	60.17	-3.60%	6,434,600
Feb 4, 2026	62.07	63.03	61.03	62.42	62.42	1.48%	10,053,119
Feb 3, 2026	61.81	63.09	59.98	61.51	61.51	-1.06%	7,347,825
Feb 2, 2026	60.26	62.44	59.59	62.17	62.17	3.05%	3,237,646
Jan 30, 2026	60.37	60.87	58.67	60.33	60.33	-0.79%	3,914,681
Jan 29, 2026	60.76	61.84	59.21	60.81	60.81	-0.05%	5,925,057
Jan 28, 2026	60.86	61.27	60.37	60.84	60.84	0.03%	3,706,662
Jan 27, 2026	61.02	61.38	60.24	60.82	60.82	-2.39%	3,733,876
Jan 26, 2026	61.53	62.63	61.36	62.31	62.31	1.81%	2,454,216
Jan 23, 2026	61.51	61.63	60.67	61.20	61.20	-1.73%	2,969,394
Jan 22, 2026	62.19	63.14	61.82	62.28	62.28	1.80%	3,410,591
Jan 21, 2026	59.34	61.97	59.31	61.18	61.18	3.48%	4,288,926
Jan 20, 2026	59.55	60.65	58.83	59.12	59.12	-5.12%	5,026,186
Jan 16, 2026	62.71	63.30	61.88	62.31	62.31	-0.64%	2,772,432
Jan 15, 2026	61.91	63.22	61.88	62.71	62.71	1.70%	4,543,879
Jan 14, 2026	61.31	61.78	60.51	61.66	61.66	-0.19%	3,671,263
Jan 13, 2026	63.18	63.33	61.30	61.78	61.78	-2.46%	4,166,537
Jan 12, 2026	61.97	63.50	61.10	63.34	63.34	0.51%	3,850,606
Jan 9, 2026	62.20	63.26	61.85	63.02	63.02	1.45%	4,421,570
Jan 8, 2026	60.37	62.48	60.36	62.12	62.12	1.52%	4,224,207
Jan 7, 2026	63.34	63.58	61.01	61.19	61.19	-2.83%	4,170,505
Jan 6, 2026	61.00	63.16	60.86	62.97	62.97	2.93%	4,439,081
Jan 5, 2026	59.21	61.99	59.14	61.18	61.18	3.78%	7,258,590
Jan 2, 2026	58.27	59.05	57.05	58.95	58.95	1.80%	5,216,094
Dec 31, 2025	59.02	59.08	57.82	57.91	57.91	-1.91%	1,828,991
Dec 30, 2025	59.39	59.42	58.73	59.04	59.04	-0.59%	1,518,311
Dec 29, 2025	59.90	60.26	59.10	59.39	59.39	-1.56%	1,656,516
Dec 26, 2025	60.27	60.55	59.85	60.33	60.33	-0.07%	1,499,005
Dec 24, 2025	59.33	60.58	59.11	60.37	60.37	1.38%	1,103,120
Dec 23, 2025	58.85	59.91	58.83	59.55	59.35	0.39%	1,391,682
Dec 22, 2025	58.75	59.66	58.75	59.32	59.13	1.42%	1,666,294
Dec 19, 2025	58.30	59.08	58.23	58.49	58.30	0.98%	1,845,416
Dec 18, 2025	58.55	59.41	57.55	57.92	57.73	0.43%	3,323,681
Dec 17, 2025	58.76	59.51	57.57	57.67	57.48	-1.39%	5,040,736
Dec 16, 2025	59.42	59.79	57.89	58.48	58.29	-2.04%	5,675,278
Dec 15, 2025	60.57	60.64	59.16	59.70	59.50	-0.13%	2,605,026
Dec 12, 2025	61.05	61.39	59.34	59.78	59.58	-1.65%	5,712,602
Dec 11, 2025	58.70	60.95	58.62	60.78	60.58	4.04%	3,802,999
Dec 10, 2025	56.57	58.92	56.27	58.42	58.23	3.09%	4,662,449
Dec 9, 2025	57.26	58.06	56.54	56.67	56.48	-1.12%	4,355,834
Dec 8, 2025	58.17	58.17	56.83	57.31	57.12	-1.16%	3,019,026
Dec 5, 2025	57.80	58.68	57.74	57.98	57.79	0.47%	2,829,828
Dec 4, 2025	57.95	58.48	57.14	57.71	57.52	-0.22%	2,528,280
Dec 3, 2025	56.22	58.11	56.18	57.84	57.65	2.57%	3,198,222
Dec 2, 2025	56.03	56.81	55.62	56.39	56.21	1.18%	3,585,513
Dec 1, 2025	56.09	57.03	55.59	55.73	55.55	-2.42%	2,889,057
Nov 28, 2025	56.40	57.27	56.31	57.11	56.92	1.73%	1,028,446
Nov 26, 2025	55.43	56.66	55.34	56.14	55.96	1.96%	2,384,443
Nov 25, 2025	53.15	55.31	52.45	55.06	54.88	4.36%	5,060,198

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.