ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
22.97
-0.24 (-1.04%)
Dec 2, 2025, 11:56 AM EST - Market open
UPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 23.22 | 23.22 | 22.91 | 22.97 | - | -1.03% | 4,928 |
| Dec 1, 2025 | 24.24 | 24.24 | 23.21 | 23.21 | 23.21 | -4.84% | 11,477 |
| Nov 28, 2025 | 24.10 | 24.39 | 24.10 | 24.39 | 24.39 | 1.84% | 8,207 |
| Nov 26, 2025 | 23.85 | 24.12 | 23.45 | 23.95 | 23.95 | 2.48% | 20,476 |
| Nov 25, 2025 | 23.69 | 23.69 | 22.62 | 23.37 | 23.37 | -0.97% | 17,259 |
| Nov 24, 2025 | 23.00 | 23.70 | 22.92 | 23.60 | 23.60 | 2.52% | 14,709 |
| Nov 21, 2025 | 22.98 | 23.17 | 22.82 | 23.02 | 23.02 | 0.22% | 24,072 |
| Nov 20, 2025 | 23.72 | 23.89 | 22.75 | 22.97 | 22.97 | -1.31% | 10,662 |
| Nov 19, 2025 | 23.73 | 23.73 | 23.27 | 23.27 | 23.27 | -1.62% | 15,384 |
| Nov 18, 2025 | 23.81 | 23.99 | 23.66 | 23.66 | 23.66 | -0.51% | 36,632 |
| Nov 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.49% | 5,608 |
| Nov 14, 2025 | 23.14 | 23.68 | 23.14 | 23.43 | 23.43 | 0.26% | 8,908 |
| Nov 13, 2025 | 23.83 | 23.83 | 23.37 | 23.37 | 23.37 | -2.79% | 15,244 |
| Nov 12, 2025 | 24.03 | 24.05 | 24.03 | 24.04 | 24.04 | 0.47% | 21,884 |
| Nov 11, 2025 | 23.86 | 23.93 | 23.86 | 23.93 | 23.93 | 0.12% | 7,120 |
| Nov 10, 2025 | 23.95 | 24.19 | 23.90 | 23.90 | 23.90 | 0.06% | 24,208 |
| Nov 7, 2025 | 22.99 | 23.89 | 22.99 | 23.89 | 23.89 | 2.35% | 54,692 |
| Nov 6, 2025 | 23.73 | 23.73 | 23.34 | 23.34 | 23.34 | -0.87% | 7,512 |
| Nov 5, 2025 | 23.50 | 23.64 | 23.43 | 23.54 | 23.54 | 0.21% | 10,884 |
| Nov 4, 2025 | 23.55 | 23.61 | 23.40 | 23.49 | 23.49 | -0.83% | 26,084 |
| Nov 3, 2025 | 23.71 | 23.77 | 23.17 | 23.69 | 23.69 | -0.13% | 98,224 |
| Oct 31, 2025 | 23.79 | 23.89 | 23.72 | 23.72 | 23.72 | -1.22% | 9,308 |
| Oct 30, 2025 | 24.31 | 24.31 | 24.01 | 24.01 | 24.01 | -0.85% | 6,276 |
| Oct 29, 2025 | 24.33 | 24.33 | 24.05 | 24.22 | 24.22 | -0.07% | 5,356 |
| Oct 28, 2025 | 24.37 | 24.48 | 24.19 | 24.23 | 24.23 | -3.08% | 10,752 |
| Oct 27, 2025 | 24.75 | 25.01 | 24.54 | 25.01 | 25.01 | 0.34% | 14,996 |
| Oct 24, 2025 | 24.63 | 25.04 | 24.62 | 24.92 | 24.92 | 2.29% | 18,264 |
| Oct 23, 2025 | 24.29 | 24.50 | 24.29 | 24.36 | 24.36 | -0.16% | 10,840 |
| Oct 22, 2025 | 24.49 | 24.55 | 24.26 | 24.40 | 24.40 | -0.47% | 10,460 |
| Oct 21, 2025 | 25.18 | 25.18 | 24.33 | 24.52 | 24.52 | -2.21% | 47,724 |
| Oct 20, 2025 | 25.37 | 25.37 | 24.85 | 25.07 | 25.07 | -0.08% | 16,196 |
| Oct 17, 2025 | 25.17 | 25.29 | 24.92 | 25.09 | 25.09 | -0.78% | 18,320 |
| Oct 16, 2025 | 26.13 | 26.20 | 25.28 | 25.29 | 25.29 | -1.87% | 22,516 |
| Oct 15, 2025 | 25.57 | 25.96 | 25.52 | 25.77 | 25.77 | 2.47% | 42,728 |
| Oct 14, 2025 | 25.14 | 25.24 | 25.14 | 25.15 | 25.15 | 1.76% | 10,296 |
| Oct 13, 2025 | 24.66 | 24.93 | 24.50 | 24.72 | 24.72 | 1.65% | 32,160 |
| Oct 10, 2025 | 24.86 | 24.87 | 24.31 | 24.31 | 24.31 | -1.05% | 15,704 |
| Oct 9, 2025 | 24.81 | 24.81 | 24.57 | 24.57 | 24.57 | -0.63% | 2,676 |
| Oct 8, 2025 | 24.60 | 24.73 | 24.60 | 24.73 | 24.73 | 1.43% | 13,268 |
| Oct 7, 2025 | 24.41 | 24.53 | 24.34 | 24.38 | 24.38 | 0.88% | 7,720 |
| Oct 6, 2025 | 24.11 | 24.17 | 23.99 | 24.17 | 24.17 | 1.88% | 12,520 |
| Oct 3, 2025 | 23.43 | 24.03 | 23.43 | 23.72 | 23.72 | 2.56% | 11,856 |
| Oct 2, 2025 | 22.98 | 23.13 | 22.94 | 23.13 | 23.13 | -0.63% | 23,040 |
| Oct 1, 2025 | 23.27 | 23.32 | 23.27 | 23.28 | 23.28 | 1.94% | 123,392 |
| Sep 30, 2025 | 22.57 | 22.84 | 22.57 | 22.84 | 22.84 | 0.40% | 2,360 |
| Sep 29, 2025 | 22.51 | 22.82 | 22.31 | 22.74 | 22.74 | 0.63% | 38,160 |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.01% | 2,612 |
| Sep 25, 2025 | 22.27 | 22.32 | 21.94 | 21.94 | 21.94 | -1.84% | 12,500 |
| Sep 24, 2025 | 22.06 | 22.41 | 22.06 | 22.35 | 22.35 | 1.02% | 6,776 |
| Sep 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.04 | 0.91% | 1,760 |