ProShares UltraPro Dow30 (UDOW)

UDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	70.05	70.50	69.04	70.09	70.09	0.75%	1,444,885
Jun 29, 2026	69.13	70.10	68.65	69.57	69.57	2.22%	1,125,746
Jun 26, 2026	67.78	69.46	67.41	68.06	68.06	-0.95%	1,217,418
Jun 25, 2026	69.50	71.61	68.45	68.71	68.71	0.42%	1,526,401
Jun 24, 2026	67.55	69.98	67.48	68.42	68.42	1.11%	1,453,270
Jun 23, 2026	67.17	68.74	66.49	67.88	67.67	-0.35%	1,071,025
Jun 22, 2026	68.03	68.83	67.68	68.12	67.91	0.87%	1,462,030
Jun 18, 2026	68.68	69.07	67.51	67.53	67.32	0.27%	1,631,765
Jun 17, 2026	69.29	70.50	66.97	67.35	67.14	-3.01%	2,461,749
Jun 16, 2026	68.97	70.14	68.89	69.44	69.23	1.73%	1,292,272
Jun 15, 2026	68.56	69.19	68.04	68.26	68.05	3.11%	1,668,738
Jun 12, 2026	66.11	67.05	64.80	66.20	66.00	2.07%	1,840,753
Jun 11, 2026	62.60	65.37	61.98	64.86	64.66	5.43%	2,744,754
Jun 10, 2026	64.27	64.77	61.48	61.52	61.33	-5.46%	4,078,863
Jun 9, 2026	65.83	66.62	62.64	65.07	64.87	0.32%	3,883,936
Jun 8, 2026	65.61	66.74	64.65	64.86	64.66	-0.49%	2,061,496
Jun 5, 2026	68.34	68.39	64.84	65.18	64.98	-4.15%	3,474,006
Jun 4, 2026	66.82	68.34	66.51	68.00	67.79	4.89%	3,110,348
Jun 3, 2026	65.97	66.61	64.73	64.83	64.63	-3.38%	2,863,026
Jun 2, 2026	65.13	67.27	65.13	67.10	66.89	1.51%	2,716,111
Jun 1, 2026	65.50	66.26	64.92	66.10	65.90	0.38%	2,839,647
May 29, 2026	64.78	66.08	64.52	65.85	65.65	2.05%	2,791,964
May 28, 2026	63.86	64.94	63.21	64.53	64.33	0.14%	2,943,681
May 27, 2026	64.09	65.15	64.03	64.44	64.24	0.92%	2,588,196
May 26, 2026	64.73	64.98	63.38	63.85	63.65	-0.55%	2,529,197
May 22, 2026	64.54	65.20	64.04	64.20	64.00	1.68%	2,721,597
May 21, 2026	61.52	63.50	60.96	63.14	62.95	1.71%	3,379,806
May 20, 2026	60.47	62.33	59.29	62.08	61.89	3.76%	3,787,769
May 19, 2026	60.14	60.71	59.33	59.83	59.65	-1.81%	2,479,473
May 18, 2026	60.49	61.22	59.72	60.93	60.74	0.89%	2,997,153
May 15, 2026	61.11	61.25	60.29	60.39	60.20	-3.13%	2,342,676
May 14, 2026	62.59	62.86	61.64	62.34	62.15	2.16%	3,025,181
May 13, 2026	60.73	61.21	60.11	61.02	60.83	-0.52%	2,660,860
May 12, 2026	60.82	61.52	59.60	61.34	61.15	0.46%	2,853,458
May 11, 2026	60.60	61.31	60.20	61.06	60.87	0.59%	2,747,034
May 8, 2026	61.58	61.60	60.28	60.70	60.51	0.02%	2,441,593
May 7, 2026	62.38	62.64	60.27	60.69	60.50	-1.86%	3,349,763
May 6, 2026	61.12	62.24	61.08	61.84	61.65	3.67%	3,327,297
May 5, 2026	59.26	59.90	58.63	59.65	59.47	1.98%	3,096,123
May 4, 2026	59.89	60.22	58.28	58.49	58.31	-3.27%	3,516,282
May 1, 2026	61.91	62.30	60.47	60.47	60.28	-1.08%	3,023,372
Apr 30, 2026	59.12	61.45	58.95	61.13	60.94	4.76%	3,259,229
Apr 29, 2026	59.11	59.30	57.70	58.35	58.17	-1.62%	2,648,165
Apr 28, 2026	60.06	60.17	59.08	59.31	59.13	-0.27%	2,992,070
Apr 27, 2026	59.40	60.11	58.93	59.47	59.29	-0.30%	2,813,088

Data Source: S&P Global Market Intelligence Last updated: Jul 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

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.