ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
79.71
+0.04 (0.05%)
Feb 21, 2025, 3:50 PM EST - Market closed
UPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 80.10 | 80.10 | 77.90 | 79.71 | 79.71 | 0.05% | 7,141 |
| Feb 20, 2025 | 78.18 | 79.76 | 78.18 | 79.67 | 79.67 | 0.03% | 5,774 |
| Feb 19, 2025 | 78.60 | 79.85 | 78.60 | 79.64 | 79.64 | 1.16% | 3,522 |
| Feb 18, 2025 | 78.19 | 79.07 | 77.70 | 78.73 | 78.73 | 1.71% | 5,530 |
| Feb 14, 2025 | 78.15 | 79.14 | 77.36 | 77.41 | 77.41 | -0.96% | 4,699 |
| Feb 13, 2025 | 78.03 | 78.15 | 78.03 | 78.15 | 78.15 | 0.46% | 1,114 |
| Feb 12, 2025 | 76.90 | 78.16 | 76.69 | 77.80 | 77.80 | -0.26% | 4,543 |
| Feb 11, 2025 | 75.85 | 78.00 | 75.51 | 78.00 | 78.00 | 0.97% | 3,176 |
| Feb 10, 2025 | 75.98 | 77.25 | 75.70 | 77.25 | 77.25 | 2.14% | 4,101 |
| Feb 7, 2025 | 75.63 | 76.81 | 75.53 | 75.63 | 75.63 | -0.52% | 6,258 |
| Feb 6, 2025 | 76.58 | 76.58 | 75.31 | 76.03 | 76.03 | -0.19% | 4,535 |
| Feb 5, 2025 | 75.10 | 77.01 | 75.07 | 76.17 | 76.17 | 2.04% | 3,959 |
| Feb 4, 2025 | 74.36 | 75.37 | 73.20 | 74.65 | 74.65 | -1.65% | 7,180 |
| Feb 3, 2025 | 73.30 | 76.62 | 73.30 | 75.90 | 75.90 | 0.82% | 17,410 |
| Jan 31, 2025 | 75.71 | 76.06 | 75.07 | 75.28 | 75.28 | -1.53% | 16,444 |
| Jan 30, 2025 | 75.00 | 76.45 | 75.00 | 76.45 | 76.45 | 4.37% | 5,117 |
| Jan 29, 2025 | 73.41 | 74.68 | 73.25 | 73.25 | 73.25 | 0.57% | 5,550 |
| Jan 28, 2025 | 73.91 | 74.32 | 71.87 | 72.83 | 72.83 | -2.81% | 9,410 |
| Jan 27, 2025 | 75.47 | 75.47 | 71.74 | 74.94 | 74.94 | -4.79% | 9,461 |
| Jan 24, 2025 | 76.23 | 78.89 | 76.23 | 78.71 | 78.71 | 2.24% | 3,740 |
| Jan 23, 2025 | 77.14 | 77.99 | 76.66 | 76.98 | 76.98 | 0.77% | 3,735 |
| Jan 22, 2025 | 79.90 | 79.90 | 76.40 | 76.40 | 76.40 | -4.31% | 5,960 |
| Jan 21, 2025 | 78.64 | 80.50 | 78.63 | 79.84 | 79.84 | 2.98% | 2,456 |
| Jan 17, 2025 | 77.14 | 78.13 | 77.14 | 77.53 | 77.53 | 0.30% | 4,348 |
| Jan 16, 2025 | 74.65 | 77.30 | 74.65 | 77.30 | 77.30 | 5.13% | 4,831 |
| Jan 15, 2025 | 74.13 | 74.86 | 73.53 | 73.53 | 73.53 | 2.80% | 1,444 |
| Jan 14, 2025 | 69.49 | 71.67 | 69.49 | 71.52 | 71.52 | 2.62% | 1,303 |
| Jan 13, 2025 | 70.06 | 70.06 | 68.55 | 69.70 | 69.70 | -2.46% | 4,195 |
| Jan 10, 2025 | 72.00 | 72.00 | 71.37 | 71.46 | 71.46 | -1.13% | 4,235 |
| Jan 8, 2025 | 71.83 | 72.28 | 69.90 | 72.27 | 72.27 | 0.08% | 6,053 |
| Jan 7, 2025 | 73.00 | 73.00 | 72.06 | 72.21 | 72.21 | -0.46% | 2,971 |
| Jan 6, 2025 | 74.50 | 74.50 | 72.31 | 72.55 | 72.55 | -2.40% | 8,505 |
| Jan 3, 2025 | 73.51 | 74.94 | 73.48 | 74.33 | 74.33 | 2.15% | 44,422 |
| Jan 2, 2025 | 72.88 | 73.34 | 71.84 | 72.77 | 72.77 | 1.73% | 7,688 |
| Dec 31, 2024 | 71.44 | 72.24 | 71.25 | 71.54 | 71.54 | -0.65% | 9,892 |
| Dec 30, 2024 | 71.33 | 72.00 | 70.72 | 72.00 | 72.00 | -0.81% | 5,018 |
| Dec 27, 2024 | 72.65 | 72.77 | 71.73 | 72.59 | 72.59 | -0.56% | 7,578 |
| Dec 26, 2024 | 72.48 | 73.00 | 72.40 | 73.00 | 73.00 | -0.37% | 2,327 |
| Dec 24, 2024 | 72.23 | 73.27 | 72.21 | 73.27 | 73.27 | 0.92% | 2,585 |
| Dec 23, 2024 | 71.95 | 72.60 | 70.50 | 72.60 | 72.60 | 0.21% | 3,816 |
| Dec 20, 2024 | 70.04 | 72.77 | 70.04 | 72.45 | 71.94 | 2.65% | 4,518 |
| Dec 19, 2024 | 70.66 | 71.74 | 70.58 | 70.58 | 70.08 | 0.73% | 3,074 |
| Dec 18, 2024 | 72.91 | 73.31 | 70.07 | 70.07 | 69.57 | -4.34% | 3,611 |
| Dec 17, 2024 | 73.02 | 73.54 | 72.86 | 73.25 | 72.73 | -0.91% | 2,095 |
| Dec 16, 2024 | 75.26 | 75.26 | 73.92 | 73.92 | 73.40 | -1.40% | 4,646 |
| Dec 13, 2024 | 74.98 | 75.46 | 74.87 | 74.98 | 74.45 | 0.01% | 2,814 |
| Dec 12, 2024 | 75.63 | 75.63 | 74.97 | 74.97 | 74.44 | -0.19% | 1,518 |
| Dec 11, 2024 | 76.35 | 76.35 | 74.95 | 75.11 | 74.58 | -1.04% | 6,381 |
| Dec 10, 2024 | 77.00 | 77.00 | 74.84 | 75.90 | 75.36 | -1.71% | 8,960 |
| Dec 9, 2024 | 79.09 | 79.09 | 77.20 | 77.22 | 76.67 | -2.52% | 4,008 |
| Dec 6, 2024 | 81.50 | 81.50 | 79.06 | 79.21 | 78.65 | -2.60% | 8,554 |
| Dec 5, 2024 | 80.89 | 81.96 | 80.82 | 81.33 | 80.76 | 0.82% | 10,653 |
| Dec 4, 2024 | 81.16 | 81.48 | 80.21 | 80.67 | 80.10 | -0.40% | 6,542 |
| Dec 3, 2024 | 82.76 | 82.76 | 81.00 | 81.00 | 80.42 | -1.52% | 6,229 |
| Dec 2, 2024 | 85.50 | 85.50 | 82.18 | 82.25 | 81.67 | -4.26% | 18,297 |
| Nov 29, 2024 | 86.33 | 86.46 | 85.59 | 85.91 | 85.30 | -0.27% | 12,114 |
| Nov 27, 2024 | 86.19 | 86.90 | 85.88 | 86.14 | 85.53 | 0.21% | 37,067 |
| Nov 26, 2024 | 83.46 | 85.96 | 83.46 | 85.96 | 85.35 | 3.18% | 1,419 |
| Nov 25, 2024 | 84.33 | 84.40 | 82.63 | 83.31 | 82.72 | 0.32% | 2,545 |
| Nov 22, 2024 | 84.34 | 84.50 | 83.05 | 83.05 | 82.46 | -1.21% | 4,238 |
| Nov 21, 2024 | 81.36 | 84.06 | 80.74 | 84.06 | 83.47 | 3.62% | 5,711 |
| Nov 20, 2024 | 81.30 | 81.30 | 80.85 | 81.12 | 80.55 | 0.12% | 2,073 |
| Nov 19, 2024 | 79.54 | 81.03 | 78.74 | 81.03 | 80.45 | 1.24% | 16,783 |
| Nov 18, 2024 | 79.07 | 80.43 | 78.95 | 80.03 | 79.47 | 1.57% | 2,260 |
| Nov 15, 2024 | 76.76 | 78.80 | 76.76 | 78.80 | 78.24 | 3.18% | 1,129 |
| Nov 14, 2024 | 76.87 | 77.18 | 76.37 | 76.37 | 75.83 | -0.84% | 1,025 |
| Nov 13, 2024 | 78.01 | 78.01 | 76.66 | 77.02 | 76.47 | -0.40% | 6,150 |
| Nov 12, 2024 | 78.96 | 78.96 | 77.05 | 77.33 | 76.78 | -2.26% | 22,659 |
| Nov 11, 2024 | 79.04 | 79.70 | 78.75 | 79.11 | 78.55 | 0.46% | 5,068 |
| Nov 8, 2024 | 76.83 | 78.98 | 76.83 | 78.75 | 78.20 | 3.72% | 7,496 |
| Nov 7, 2024 | 76.34 | 77.02 | 75.55 | 75.93 | 75.39 | 0.27% | 4,241 |
| Nov 6, 2024 | 75.27 | 76.19 | 74.30 | 75.73 | 75.19 | -1.77% | 13,673 |
| Nov 5, 2024 | 74.47 | 77.10 | 74.47 | 77.10 | 76.55 | 2.88% | 5,842 |
| Nov 4, 2024 | 75.39 | 75.39 | 74.50 | 74.94 | 74.41 | -2.52% | 24,384 |
| Nov 1, 2024 | 80.28 | 80.28 | 76.84 | 76.88 | 76.34 | -4.75% | 44,975 |
| Oct 31, 2024 | 79.21 | 81.53 | 79.21 | 80.72 | 80.15 | 2.34% | 8,308 |
| Oct 30, 2024 | 79.78 | 79.78 | 78.71 | 78.87 | 78.31 | -0.56% | 5,221 |
| Oct 29, 2024 | 80.50 | 80.52 | 79.31 | 79.31 | 78.75 | -4.33% | 4,640 |
| Oct 28, 2024 | 82.22 | 83.24 | 82.22 | 82.90 | 82.32 | 1.76% | 3,878 |
| Oct 25, 2024 | 84.12 | 84.12 | 81.47 | 81.47 | 80.89 | -3.14% | 7,181 |
| Oct 24, 2024 | 85.22 | 85.48 | 83.63 | 84.11 | 83.52 | -1.17% | 6,981 |
| Oct 23, 2024 | 83.93 | 85.10 | 83.89 | 85.10 | 84.50 | 1.72% | 5,210 |
| Oct 22, 2024 | 83.21 | 83.66 | 82.25 | 83.66 | 83.07 | -0.56% | 1,960 |
| Oct 21, 2024 | 85.17 | 85.21 | 83.86 | 84.13 | 83.54 | -0.82% | 6,447 |
| Oct 18, 2024 | 83.67 | 84.82 | 83.67 | 84.82 | 84.23 | 1.04% | 3,550 |
| Oct 17, 2024 | 85.63 | 85.63 | 83.95 | 83.95 | 83.36 | -1.83% | 2,999 |
| Oct 16, 2024 | 82.72 | 85.66 | 82.72 | 85.52 | 84.92 | 4.08% | 5,528 |
| Oct 15, 2024 | 82.16 | 83.12 | 82.16 | 82.17 | 81.59 | 0.74% | 4,970 |
| Oct 14, 2024 | 79.53 | 81.57 | 79.53 | 81.57 | 80.99 | 2.67% | 9,498 |
| Oct 11, 2024 | 76.72 | 79.45 | 76.72 | 79.45 | 78.89 | 1.44% | 6,848 |
| Oct 10, 2024 | 79.78 | 79.80 | 78.32 | 78.32 | 77.77 | -0.52% | 2,069 |
| Oct 9, 2024 | 80.15 | 80.15 | 77.77 | 78.73 | 78.18 | -1.81% | 17,213 |
| Oct 8, 2024 | 80.94 | 81.12 | 80.18 | 80.18 | 79.62 | 0.26% | 8,251 |
| Oct 7, 2024 | 83.22 | 83.22 | 79.78 | 79.97 | 79.41 | -4.74% | 11,595 |
| Oct 4, 2024 | 82.44 | 83.99 | 82.37 | 83.95 | 83.36 | -0.38% | 13,199 |
| Oct 3, 2024 | 84.87 | 85.26 | 83.84 | 84.27 | 83.68 | -0.16% | 12,276 |
| Oct 2, 2024 | 83.44 | 84.51 | 83.32 | 84.41 | 83.81 | 0.23% | 5,131 |
| Oct 1, 2024 | 81.79 | 84.32 | 81.79 | 84.21 | 83.62 | 1.60% | 10,816 |
| Sep 30, 2024 | 82.81 | 82.90 | 81.44 | 82.89 | 82.31 | 0.89% | 5,699 |
| Sep 27, 2024 | 82.00 | 82.52 | 81.86 | 82.16 | 81.58 | 1.86% | 5,707 |