ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
67.81
-1.33 (-1.92%)
At close: Sep 10, 2026, 4:00 PM EDT
67.91
+0.10 (0.15%)
After-hours: Sep 10, 2026, 5:11 PM EDT
UDOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 68.42 | 68.68 | 67.63 | 67.80 | - | -1.94% | 1,475,523 |
| Sep 9, 2026 | 69.78 | 69.81 | 68.79 | 69.14 | 69.14 | -2.28% | 1,943,660 |
| Sep 8, 2026 | 71.64 | 71.70 | 70.46 | 70.75 | 70.75 | -3.41% | 2,532,718 |
| Sep 4, 2026 | 73.72 | 74.15 | 72.79 | 73.25 | 73.25 | -1.66% | 1,227,379 |
| Sep 3, 2026 | 73.31 | 74.78 | 72.90 | 74.49 | 74.49 | 3.52% | 1,208,143 |
| Sep 2, 2026 | 71.52 | 72.58 | 71.45 | 71.96 | 71.96 | 1.61% | 1,424,001 |
| Sep 1, 2026 | 71.21 | 72.43 | 70.46 | 70.82 | 70.82 | -2.20% | 1,360,610 |
| Aug 31, 2026 | 73.20 | 73.21 | 72.10 | 72.41 | 72.41 | -1.98% | 1,116,951 |
| Aug 28, 2026 | 74.49 | 74.99 | 73.61 | 73.87 | 73.87 | -0.20% | 1,317,178 |
| Aug 27, 2026 | 73.37 | 74.59 | 73.07 | 74.02 | 74.02 | 0.49% | 1,124,406 |
| Aug 26, 2026 | 74.09 | 74.37 | 73.26 | 73.66 | 73.66 | -0.54% | 796,049 |
| Aug 25, 2026 | 74.50 | 74.60 | 73.23 | 74.06 | 74.06 | 0.86% | 1,109,948 |
| Aug 24, 2026 | 72.73 | 73.78 | 72.70 | 73.43 | 73.43 | 0.77% | 1,227,920 |
| Aug 21, 2026 | 71.98 | 73.14 | 71.75 | 72.87 | 72.87 | 2.84% | 1,422,260 |
| Aug 20, 2026 | 72.03 | 72.62 | 70.74 | 70.86 | 70.86 | -3.81% | 1,619,915 |
| Aug 19, 2026 | 74.14 | 74.66 | 73.41 | 73.67 | 73.67 | 0.74% | 1,515,898 |
| Aug 18, 2026 | 73.36 | 73.70 | 72.77 | 73.13 | 73.13 | -0.73% | 1,150,496 |
| Aug 17, 2026 | 73.86 | 74.43 | 73.40 | 73.67 | 73.67 | -1.52% | 1,763,672 |
| Aug 14, 2026 | 75.03 | 75.42 | 74.55 | 74.81 | 74.81 | -0.66% | 1,033,449 |
| Aug 13, 2026 | 75.66 | 76.17 | 74.39 | 75.31 | 75.31 | 0.41% | 1,660,139 |
| Aug 12, 2026 | 75.79 | 75.90 | 74.91 | 75.00 | 75.00 | -0.13% | 1,242,150 |
| Aug 11, 2026 | 76.23 | 76.99 | 74.95 | 75.10 | 75.10 | -0.98% | 1,346,655 |
| Aug 10, 2026 | 75.73 | 76.28 | 75.40 | 75.84 | 75.84 | -0.39% | 1,278,768 |
| Aug 7, 2026 | 75.80 | 76.38 | 75.19 | 76.14 | 76.14 | 0.70% | 1,288,298 |
| Aug 6, 2026 | 77.99 | 78.33 | 75.40 | 75.61 | 75.61 | -2.50% | 1,591,387 |
| Aug 5, 2026 | 77.75 | 79.26 | 77.55 | 77.55 | 77.55 | 1.27% | 1,575,493 |
| Aug 4, 2026 | 75.54 | 77.26 | 74.78 | 76.58 | 76.58 | 5.13% | 2,557,286 |
| Aug 3, 2026 | 72.16 | 73.00 | 71.83 | 72.84 | 72.84 | 3.91% | 1,806,808 |
| Jul 31, 2026 | 70.02 | 70.61 | 68.09 | 70.10 | 70.10 | 1.49% | 2,350,980 |
| Jul 30, 2026 | 68.00 | 69.22 | 66.85 | 69.07 | 69.07 | 3.54% | 2,176,611 |
| Jul 29, 2026 | 69.53 | 69.81 | 66.45 | 66.71 | 66.71 | -6.50% | 2,956,169 |
| Jul 28, 2026 | 71.10 | 71.98 | 70.09 | 71.35 | 71.35 | 3.17% | 1,489,030 |
| Jul 27, 2026 | 70.51 | 70.75 | 68.37 | 69.16 | 69.16 | 1.45% | 1,442,709 |
| Jul 24, 2026 | 67.62 | 68.88 | 67.21 | 68.17 | 68.17 | 1.29% | 1,372,818 |
| Jul 23, 2026 | 66.79 | 68.02 | 66.65 | 67.30 | 67.30 | -3.01% | 1,727,914 |
| Jul 22, 2026 | 69.37 | 70.50 | 69.18 | 69.39 | 69.39 | -0.01% | 1,020,500 |
| Jul 21, 2026 | 68.64 | 69.97 | 68.06 | 69.40 | 69.40 | 2.09% | 1,014,070 |
| Jul 20, 2026 | 69.63 | 70.18 | 67.71 | 67.98 | 67.98 | -1.73% | 1,067,443 |
| Jul 17, 2026 | 68.72 | 71.00 | 68.39 | 69.18 | 69.18 | -2.23% | 1,308,993 |
| Jul 16, 2026 | 71.57 | 72.07 | 70.08 | 70.76 | 70.76 | -0.72% | 1,240,022 |
| Jul 15, 2026 | 71.22 | 71.97 | 70.36 | 71.27 | 71.27 | 0.73% | 1,337,926 |
| Jul 14, 2026 | 70.27 | 71.52 | 69.95 | 70.75 | 70.75 | 0.06% | 1,689,353 |
| Jul 13, 2026 | 71.25 | 72.08 | 70.07 | 70.71 | 70.71 | -0.77% | 1,357,374 |
| Jul 10, 2026 | 71.26 | 71.55 | 69.68 | 71.26 | 71.26 | 0.79% | 1,610,953 |
| Jul 9, 2026 | 70.42 | 71.07 | 69.87 | 70.70 | 70.70 | 0.81% | 1,373,942 |
| Jul 8, 2026 | 70.38 | 70.80 | 69.01 | 70.13 | 70.13 | -3.27% | 2,089,647 |
| Jul 7, 2026 | 74.12 | 74.21 | 71.94 | 72.50 | 72.50 | -0.92% | 2,013,042 |
| Jul 6, 2026 | 72.62 | 73.17 | 71.45 | 73.17 | 73.17 | 1.20% | 1,327,929 |
| Jul 2, 2026 | 71.30 | 72.46 | 70.65 | 72.30 | 72.30 | 3.04% | 1,549,514 |
| Jul 1, 2026 | 69.75 | 71.92 | 69.05 | 70.17 | 70.17 | 0.11% | 1,288,421 |