ProShares UltraPro Dow30 (UDOW)

UDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	69.29	70.50	66.97	67.35	67.35	-3.01%	2,441,923
Jun 16, 2026	68.97	70.14	68.89	69.44	69.44	1.73%	1,271,573
Jun 15, 2026	68.56	69.19	68.04	68.26	68.26	3.11%	1,668,738
Jun 12, 2026	66.11	67.05	64.80	66.20	66.20	2.07%	1,829,538
Jun 11, 2026	62.60	65.37	61.98	64.86	64.86	5.43%	2,717,484
Jun 10, 2026	64.27	64.77	61.48	61.52	61.52	-5.46%	3,996,187
Jun 9, 2026	65.83	66.62	62.64	65.07	65.07	0.32%	3,872,662
Jun 8, 2026	65.61	66.74	64.65	64.86	64.86	-0.49%	2,020,443
Jun 5, 2026	68.34	68.39	64.84	65.18	65.18	-4.15%	3,455,677
Jun 4, 2026	66.82	68.34	66.51	68.00	68.00	4.89%	3,089,126
Jun 3, 2026	65.97	66.61	64.73	64.83	64.83	-3.38%	2,795,443
Jun 2, 2026	65.13	67.27	65.13	67.10	67.10	1.51%	2,686,323
Jun 1, 2026	65.50	66.26	64.92	66.10	66.10	0.38%	2,832,662
May 29, 2026	64.78	66.08	64.52	65.85	65.85	2.05%	2,777,500
May 28, 2026	63.86	64.94	63.21	64.53	64.53	0.14%	2,907,376
May 27, 2026	64.09	65.15	64.03	64.44	64.44	0.92%	2,565,303
May 26, 2026	64.73	64.98	63.38	63.85	63.85	-0.55%	2,483,736
May 22, 2026	64.54	65.20	64.04	64.20	64.20	1.68%	2,698,397
May 21, 2026	61.52	63.50	60.96	63.14	63.14	1.71%	3,371,116
May 20, 2026	60.47	62.33	59.29	62.08	62.08	3.76%	3,729,584
May 19, 2026	60.14	60.71	59.33	59.83	59.83	-1.81%	2,479,473
May 18, 2026	60.49	61.22	59.72	60.93	60.93	0.89%	2,927,722
May 15, 2026	61.11	61.25	60.29	60.39	60.39	-3.13%	2,342,676
May 14, 2026	62.59	62.86	61.64	62.34	62.34	2.16%	3,025,181
May 13, 2026	60.73	61.21	60.11	61.02	61.02	-0.52%	2,660,860
May 12, 2026	60.82	61.52	59.60	61.34	61.34	0.46%	2,853,458
May 11, 2026	60.60	61.31	60.20	61.06	61.06	0.59%	2,747,034
May 8, 2026	61.58	61.60	60.28	60.70	60.70	0.02%	2,441,593
May 7, 2026	62.38	62.64	60.27	60.69	60.69	-1.86%	3,349,763
May 6, 2026	61.12	62.24	61.08	61.84	61.84	3.67%	3,327,297
May 5, 2026	59.26	59.90	58.63	59.65	59.65	1.98%	3,096,123
May 4, 2026	59.89	60.22	58.28	58.49	58.49	-3.27%	3,516,282
May 1, 2026	61.91	62.30	60.47	60.47	60.47	-1.08%	3,023,372
Apr 30, 2026	59.12	61.45	58.95	61.13	61.13	4.76%	3,259,229
Apr 29, 2026	59.11	59.30	57.70	58.35	58.35	-1.62%	2,648,165
Apr 28, 2026	60.06	60.17	59.08	59.31	59.31	-0.27%	2,992,070
Apr 27, 2026	59.40	60.11	58.93	59.47	59.47	-0.30%	2,813,088
Apr 24, 2026	59.96	60.10	59.13	59.65	59.65	-0.50%	3,120,675
Apr 23, 2026	59.81	60.76	58.34	59.95	59.95	-1.11%	3,490,974
Apr 22, 2026	60.82	61.14	60.09	60.62	60.62	2.00%	2,566,729
Apr 21, 2026	61.57	62.00	59.05	59.43	59.43	-1.80%	3,964,347
Apr 20, 2026	60.21	60.69	59.79	60.52	60.52	0.02%	2,603,325
Apr 17, 2026	59.23	61.50	59.15	60.51	60.51	5.34%	5,185,385
Apr 16, 2026	57.50	57.83	56.64	57.44	57.44	0.60%	3,359,959
Apr 15, 2026	57.76	57.95	56.46	57.10	57.10	-0.57%	3,559,865
Apr 14, 2026	56.32	57.57	56.14	57.43	57.43	2.15%	2,989,958
Apr 13, 2026	54.18	56.30	53.84	56.22	56.22	1.76%	3,973,765
Apr 10, 2026	56.27	56.37	55.06	55.25	55.25	-1.73%	3,152,795
Apr 9, 2026	54.70	56.71	54.56	56.22	56.22	1.72%	3,661,739
Apr 8, 2026	55.23	55.65	54.13	55.27	55.27	8.39%	4,222,573

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 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:

Jun 18, 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.