ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
81.12
+0.10 (0.12%)
Nov 20, 2024, 3:40 PM EST - Market closed
UPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 81.30 | 81.30 | 80.85 | 81.12 | 81.12 | 0.12% | 2,073 |
| Nov 19, 2024 | 79.54 | 81.03 | 78.74 | 81.03 | 81.03 | 1.24% | 16,783 |
| Nov 18, 2024 | 79.07 | 80.43 | 78.95 | 80.03 | 80.03 | 1.57% | 2,260 |
| Nov 15, 2024 | 76.76 | 78.80 | 76.76 | 78.80 | 78.80 | 3.18% | 1,129 |
| Nov 14, 2024 | 76.87 | 77.18 | 76.37 | 76.37 | 76.37 | -0.84% | 1,025 |
| Nov 13, 2024 | 78.01 | 78.01 | 76.66 | 77.02 | 77.02 | -0.40% | 6,150 |
| Nov 12, 2024 | 78.96 | 78.96 | 77.05 | 77.33 | 77.33 | -2.26% | 22,659 |
| Nov 11, 2024 | 79.04 | 79.70 | 78.75 | 79.11 | 79.11 | 0.46% | 5,068 |
| Nov 8, 2024 | 76.83 | 78.98 | 76.83 | 78.75 | 78.75 | 3.72% | 7,496 |
| Nov 7, 2024 | 76.34 | 77.02 | 75.55 | 75.93 | 75.93 | 0.27% | 4,241 |
| Nov 6, 2024 | 75.27 | 76.19 | 74.30 | 75.73 | 75.73 | -1.77% | 13,673 |
| Nov 5, 2024 | 74.47 | 77.10 | 74.47 | 77.10 | 77.10 | 2.88% | 5,842 |
| Nov 4, 2024 | 75.39 | 75.39 | 74.50 | 74.94 | 74.94 | -2.52% | 24,384 |
| Nov 1, 2024 | 80.28 | 80.28 | 76.84 | 76.88 | 76.88 | -4.75% | 44,975 |
| Oct 31, 2024 | 79.21 | 81.53 | 79.21 | 80.72 | 80.72 | 2.34% | 8,308 |
| Oct 30, 2024 | 79.78 | 79.78 | 78.71 | 78.87 | 78.87 | -0.56% | 5,221 |
| Oct 29, 2024 | 80.50 | 80.52 | 79.31 | 79.31 | 79.31 | -4.33% | 4,640 |
| Oct 28, 2024 | 82.22 | 83.24 | 82.22 | 82.90 | 82.90 | 1.76% | 3,878 |
| Oct 25, 2024 | 84.12 | 84.12 | 81.47 | 81.47 | 81.47 | -3.14% | 7,181 |
| Oct 24, 2024 | 85.22 | 85.48 | 83.63 | 84.11 | 84.11 | -1.17% | 6,981 |
| Oct 23, 2024 | 83.93 | 85.10 | 83.89 | 85.10 | 85.10 | 1.72% | 5,210 |
| Oct 22, 2024 | 83.21 | 83.66 | 82.25 | 83.66 | 83.66 | -0.56% | 1,960 |
| Oct 21, 2024 | 85.17 | 85.21 | 83.86 | 84.13 | 84.13 | -0.82% | 6,447 |
| Oct 18, 2024 | 83.67 | 84.82 | 83.67 | 84.82 | 84.82 | 1.04% | 3,550 |
| Oct 17, 2024 | 85.63 | 85.63 | 83.95 | 83.95 | 83.95 | -1.83% | 2,999 |
| Oct 16, 2024 | 82.72 | 85.66 | 82.72 | 85.52 | 85.52 | 4.08% | 5,528 |
| Oct 15, 2024 | 82.16 | 83.12 | 82.16 | 82.17 | 82.17 | 0.74% | 4,970 |
| Oct 14, 2024 | 79.53 | 81.57 | 79.53 | 81.57 | 81.57 | 2.67% | 9,498 |
| Oct 11, 2024 | 76.72 | 79.45 | 76.72 | 79.45 | 79.45 | 1.44% | 6,848 |
| Oct 10, 2024 | 79.78 | 79.80 | 78.32 | 78.32 | 78.32 | -0.52% | 2,069 |
| Oct 9, 2024 | 80.15 | 80.15 | 77.77 | 78.73 | 78.73 | -1.81% | 17,213 |
| Oct 8, 2024 | 80.94 | 81.12 | 80.18 | 80.18 | 80.18 | 0.26% | 8,251 |
| Oct 7, 2024 | 83.22 | 83.22 | 79.78 | 79.97 | 79.97 | -4.74% | 11,595 |
| Oct 4, 2024 | 82.44 | 83.99 | 82.37 | 83.95 | 83.95 | -0.38% | 13,199 |
| Oct 3, 2024 | 84.87 | 85.26 | 83.84 | 84.27 | 84.27 | -0.16% | 12,276 |
| Oct 2, 2024 | 83.44 | 84.51 | 83.32 | 84.41 | 84.41 | 0.23% | 5,131 |
| Oct 1, 2024 | 81.79 | 84.32 | 81.79 | 84.21 | 84.21 | 1.60% | 10,816 |
| Sep 30, 2024 | 82.81 | 82.90 | 81.44 | 82.89 | 82.89 | 0.89% | 5,699 |
| Sep 27, 2024 | 82.00 | 82.52 | 81.86 | 82.16 | 82.16 | 1.86% | 5,707 |
| Sep 26, 2024 | 81.77 | 81.77 | 80.32 | 80.66 | 80.66 | -1.26% | 4,942 |
| Sep 25, 2024 | 81.84 | 82.01 | 80.47 | 81.69 | 81.69 | 0.87% | 4,584 |
| Sep 24, 2024 | 81.36 | 82.01 | 80.98 | 80.98 | 80.76 | -1.76% | 4,097 |
| Sep 23, 2024 | 81.61 | 82.45 | 81.18 | 82.44 | 82.21 | 1.75% | 11,301 |
| Sep 20, 2024 | 78.03 | 81.02 | 78.03 | 81.02 | 80.80 | 5.58% | 5,468 |
| Sep 19, 2024 | 77.29 | 77.29 | 75.90 | 76.74 | 76.52 | -1.11% | 9,418 |
| Sep 18, 2024 | 78.71 | 82.82 | 77.00 | 77.60 | 77.39 | -1.43% | 21,913 |
| Sep 17, 2024 | 79.57 | 79.57 | 78.43 | 78.73 | 78.51 | -0.61% | 7,440 |
| Sep 16, 2024 | 78.98 | 79.35 | 78.36 | 79.21 | 78.99 | 1.88% | 13,313 |
| Sep 13, 2024 | 76.71 | 77.75 | 75.88 | 77.75 | 77.53 | 2.71% | 6,136 |
| Sep 12, 2024 | 75.52 | 75.93 | 75.13 | 75.70 | 75.49 | 0.34% | 6,589 |
| Sep 11, 2024 | 74.01 | 75.44 | 73.22 | 75.44 | 75.23 | 0.67% | 5,662 |
| Sep 10, 2024 | 74.81 | 75.39 | 74.62 | 74.94 | 74.73 | 1.12% | 5,389 |
| Sep 9, 2024 | 73.18 | 74.11 | 72.68 | 74.11 | 73.91 | 1.82% | 7,739 |
| Sep 6, 2024 | 74.40 | 74.50 | 72.77 | 72.79 | 72.58 | -1.77% | 5,480 |
| Sep 5, 2024 | 76.11 | 76.11 | 73.91 | 74.10 | 73.89 | -0.84% | 3,271 |
| Sep 4, 2024 | 75.42 | 75.46 | 74.37 | 74.72 | 74.52 | 1.96% | 3,976 |
| Sep 3, 2024 | 73.14 | 74.25 | 73.10 | 73.28 | 73.08 | -0.60% | 48,439 |
| Aug 30, 2024 | 72.80 | 73.75 | 72.80 | 73.73 | 73.52 | 1.73% | 4,974 |
| Aug 29, 2024 | 71.60 | 72.63 | 71.19 | 72.47 | 72.27 | 0.78% | 4,903 |
| Aug 28, 2024 | 72.15 | 72.51 | 71.70 | 71.91 | 71.71 | 0.05% | 6,195 |
| Aug 27, 2024 | 72.21 | 72.83 | 71.88 | 71.88 | 71.68 | -1.29% | 3,045 |
| Aug 26, 2024 | 73.15 | 73.15 | 72.80 | 72.82 | 72.61 | 1.01% | 1,550 |
| Aug 23, 2024 | 71.93 | 72.67 | 71.93 | 72.09 | 71.89 | 0.70% | 4,062 |
| Aug 22, 2024 | 72.19 | 72.19 | 71.33 | 71.59 | 71.39 | -0.56% | 1,063 |
| Aug 21, 2024 | 71.47 | 72.25 | 71.39 | 71.99 | 71.79 | 1.26% | 1,695 |
| Aug 20, 2024 | 71.38 | 71.57 | 70.75 | 71.09 | 70.89 | -0.13% | 5,078 |
| Aug 19, 2024 | 70.44 | 71.18 | 70.44 | 71.18 | 70.99 | 1.09% | 1,987 |
| Aug 16, 2024 | 70.79 | 70.79 | 69.29 | 70.41 | 70.22 | 1.14% | 2,448 |
| Aug 15, 2024 | 69.11 | 69.62 | 68.63 | 69.62 | 69.43 | -0.42% | 3,578 |
| Aug 14, 2024 | 70.07 | 70.48 | 68.88 | 69.92 | 69.72 | 0.21% | 8,667 |
| Aug 13, 2024 | 69.99 | 69.99 | 69.29 | 69.77 | 69.57 | 1.26% | 7,863 |
| Aug 12, 2024 | 68.46 | 68.90 | 68.46 | 68.90 | 68.71 | 0.06% | 5,246 |
| Aug 9, 2024 | 67.10 | 68.86 | 66.65 | 68.86 | 68.67 | 0.95% | 3,226 |
| Aug 8, 2024 | 67.86 | 69.00 | 67.34 | 68.21 | 68.02 | -0.21% | 5,676 |
| Aug 7, 2024 | 68.03 | 69.61 | 68.03 | 68.36 | 68.17 | 0.81% | 12,734 |
| Aug 6, 2024 | 67.04 | 69.00 | 67.00 | 67.81 | 67.62 | 1.74% | 8,915 |
| Aug 5, 2024 | 70.69 | 70.69 | 66.31 | 66.65 | 66.47 | -5.03% | 14,346 |
| Aug 2, 2024 | 71.58 | 72.58 | 68.38 | 70.18 | 69.99 | 0.26% | 10,432 |
| Aug 1, 2024 | 68.25 | 70.07 | 68.17 | 70.00 | 69.81 | 3.50% | 53,347 |
| Jul 31, 2024 | 67.50 | 67.75 | 66.54 | 67.63 | 67.45 | 2.61% | 5,886 |
| Jul 30, 2024 | 65.13 | 65.91 | 64.93 | 65.91 | 65.73 | 1.10% | 2,124 |
| Jul 29, 2024 | 65.01 | 65.58 | 64.25 | 65.20 | 65.02 | 1.04% | 6,352 |
| Jul 26, 2024 | 64.48 | 64.84 | 63.96 | 64.52 | 64.34 | 1.51% | 5,143 |
| Jul 25, 2024 | 65.34 | 65.60 | 63.20 | 63.57 | 63.39 | -1.47% | 14,220 |
| Jul 24, 2024 | 63.78 | 64.79 | 63.23 | 64.51 | 64.33 | 2.31% | 1,909 |
| Jul 23, 2024 | 63.57 | 63.80 | 63.06 | 63.06 | 62.88 | -1.41% | 1,179 |
| Jul 22, 2024 | 63.56 | 63.96 | 63.56 | 63.96 | 63.78 | 1.87% | 645 |
| Jul 19, 2024 | 62.75 | 62.78 | 62.32 | 62.78 | 62.61 | 0.03% | 880 |
| Jul 18, 2024 | 62.24 | 62.97 | 62.24 | 62.77 | 62.59 | -0.28% | 4,902 |
| Jul 17, 2024 | 63.21 | 64.27 | 62.83 | 62.94 | 62.77 | 0.16% | 2,513 |
| Jul 16, 2024 | 62.42 | 62.84 | 62.42 | 62.84 | 62.66 | 1.66% | 1,659 |
| Jul 15, 2024 | 63.36 | 63.36 | 61.70 | 61.81 | 61.64 | -5.01% | 3,842 |
| Jul 12, 2024 | 64.15 | 65.73 | 64.15 | 65.07 | 64.89 | 1.48% | 7,226 |
| Jul 11, 2024 | 62.60 | 64.24 | 62.60 | 64.12 | 63.95 | 3.91% | 7,898 |
| Jul 10, 2024 | 60.70 | 61.73 | 60.38 | 61.71 | 61.54 | 1.55% | 19,450 |
| Jul 9, 2024 | 60.73 | 60.84 | 60.55 | 60.77 | 60.60 | 0.56% | 1,401 |
| Jul 8, 2024 | 60.42 | 60.80 | 60.02 | 60.43 | 60.26 | 0.09% | 11,384 |
| Jul 5, 2024 | 60.14 | 60.47 | 60.00 | 60.38 | 60.21 | 0.40% | 2,940 |
| Jul 3, 2024 | 59.82 | 60.72 | 59.82 | 60.13 | 59.97 | 1.26% | 676 |
| Jul 2, 2024 | 59.36 | 59.38 | 59.13 | 59.38 | 59.22 | 0.80% | 8,112 |