ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
62.92
-0.04 (-0.06%)
At close: Oct 1, 2026, 4:00 PM EDT
63.84
+0.92 (1.46%)
Pre-market: Oct 2, 2026, 5:57 AM EDT
UDOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 63.24 | 63.80 | 61.49 | 62.92 | 62.92 | -0.06% | 2,448,884 |
| Sep 30, 2026 | 65.02 | 65.06 | 62.86 | 62.96 | 62.96 | -2.48% | 1,945,256 |
| Sep 29, 2026 | 64.94 | 65.12 | 63.69 | 64.56 | 64.56 | -0.80% | 1,572,536 |
| Sep 28, 2026 | 65.14 | 66.20 | 64.78 | 65.08 | 65.08 | -1.93% | 1,618,430 |
| Sep 25, 2026 | 65.07 | 66.55 | 64.55 | 66.36 | 66.36 | 2.66% | 1,927,270 |
| Sep 24, 2026 | 64.70 | 65.18 | 63.78 | 64.64 | 64.64 | -0.97% | 1,701,561 |
| Sep 23, 2026 | 65.92 | 66.55 | 65.14 | 65.27 | 65.27 | -2.19% | 1,456,489 |
| Sep 22, 2026 | 68.62 | 68.62 | 66.29 | 66.88 | 66.73 | -1.05% | 2,590,308 |
| Sep 21, 2026 | 67.71 | 67.86 | 66.43 | 67.59 | 67.44 | 2.21% | 2,213,871 |
| Sep 18, 2026 | 66.44 | 66.57 | 65.46 | 66.13 | 65.99 | -0.72% | 1,653,417 |
| Sep 17, 2026 | 67.48 | 67.53 | 65.97 | 66.61 | 66.46 | 1.74% | 1,667,411 |
| Sep 16, 2026 | 68.10 | 68.22 | 64.33 | 65.47 | 65.33 | -3.51% | 2,671,405 |
| Sep 15, 2026 | 68.63 | 68.76 | 67.06 | 67.85 | 67.70 | -1.91% | 1,491,514 |
| Sep 14, 2026 | 69.18 | 70.03 | 68.59 | 69.17 | 69.02 | -0.79% | 951,399 |
| Sep 11, 2026 | 69.51 | 70.30 | 69.12 | 69.72 | 69.57 | 2.82% | 1,901,187 |
| Sep 10, 2026 | 68.42 | 68.68 | 67.42 | 67.81 | 67.66 | -1.92% | 2,005,029 |
| Sep 9, 2026 | 69.78 | 69.81 | 68.79 | 69.14 | 68.99 | -2.28% | 1,963,107 |
| Sep 8, 2026 | 71.64 | 71.70 | 70.46 | 70.75 | 70.60 | -3.41% | 2,563,973 |
| Sep 4, 2026 | 73.72 | 74.15 | 72.79 | 73.25 | 73.09 | -1.66% | 1,227,379 |
| Sep 3, 2026 | 73.31 | 74.78 | 72.90 | 74.49 | 74.33 | 3.52% | 1,209,962 |
| Sep 2, 2026 | 71.52 | 72.58 | 71.45 | 71.96 | 71.80 | 1.61% | 1,433,975 |
| Sep 1, 2026 | 71.21 | 72.43 | 70.46 | 70.82 | 70.66 | -2.20% | 1,363,193 |
| Aug 31, 2026 | 73.20 | 73.21 | 72.10 | 72.41 | 72.25 | -1.98% | 1,125,405 |
| Aug 28, 2026 | 74.49 | 74.99 | 73.61 | 73.87 | 73.71 | -0.20% | 1,322,342 |
| Aug 27, 2026 | 73.37 | 74.59 | 73.07 | 74.02 | 73.86 | 0.49% | 1,124,406 |
| Aug 26, 2026 | 74.09 | 74.37 | 73.26 | 73.66 | 73.50 | -0.54% | 802,477 |
| Aug 25, 2026 | 74.50 | 74.60 | 73.23 | 74.06 | 73.90 | 0.86% | 1,146,937 |
| Aug 24, 2026 | 72.73 | 73.78 | 72.70 | 73.43 | 73.27 | 0.77% | 1,239,849 |
| Aug 21, 2026 | 71.98 | 73.14 | 71.75 | 72.87 | 72.71 | 2.84% | 1,461,899 |
| Aug 20, 2026 | 72.03 | 72.62 | 70.74 | 70.86 | 70.70 | -3.81% | 1,619,915 |
| Aug 19, 2026 | 74.14 | 74.66 | 73.41 | 73.67 | 73.51 | 0.74% | 1,524,931 |
| Aug 18, 2026 | 73.36 | 73.70 | 72.77 | 73.13 | 72.97 | -0.73% | 1,159,826 |
| Aug 17, 2026 | 73.86 | 74.43 | 73.40 | 73.67 | 73.51 | -1.52% | 1,763,672 |
| Aug 14, 2026 | 75.03 | 75.42 | 74.55 | 74.81 | 74.65 | -0.66% | 1,034,917 |
| Aug 13, 2026 | 75.66 | 76.17 | 74.39 | 75.31 | 75.15 | 0.41% | 1,669,536 |
| Aug 12, 2026 | 75.79 | 75.90 | 74.91 | 75.00 | 74.84 | -0.13% | 1,243,187 |
| Aug 11, 2026 | 76.23 | 76.99 | 74.95 | 75.10 | 74.94 | -0.98% | 1,352,060 |
| Aug 10, 2026 | 75.73 | 76.28 | 75.40 | 75.84 | 75.67 | -0.39% | 1,292,758 |
| Aug 7, 2026 | 75.80 | 76.38 | 75.19 | 76.14 | 75.97 | 0.70% | 1,301,222 |
| Aug 6, 2026 | 77.99 | 78.33 | 75.40 | 75.61 | 75.44 | -2.50% | 1,609,054 |
| Aug 5, 2026 | 77.75 | 79.26 | 77.55 | 77.55 | 77.38 | 1.27% | 1,596,379 |
| Aug 4, 2026 | 75.54 | 77.26 | 74.78 | 76.58 | 76.41 | 5.13% | 2,575,536 |
| Aug 3, 2026 | 72.16 | 73.00 | 71.83 | 72.84 | 72.68 | 3.91% | 1,827,427 |
| Jul 31, 2026 | 70.02 | 70.61 | 68.09 | 70.10 | 69.95 | 1.49% | 2,374,107 |
| Jul 30, 2026 | 68.00 | 69.22 | 66.85 | 69.07 | 68.92 | 3.54% | 2,215,356 |
| Jul 29, 2026 | 69.53 | 69.81 | 66.45 | 66.71 | 66.56 | -6.50% | 3,026,234 |
| Jul 28, 2026 | 71.10 | 71.98 | 70.09 | 71.35 | 71.19 | 3.17% | 1,514,844 |
| Jul 27, 2026 | 70.51 | 70.75 | 68.37 | 69.16 | 69.01 | 1.45% | 1,450,958 |
| Jul 24, 2026 | 67.62 | 68.88 | 67.21 | 68.17 | 68.02 | 1.29% | 1,372,818 |
| Jul 23, 2026 | 66.79 | 68.02 | 66.65 | 67.30 | 67.15 | -3.01% | 1,740,554 |