ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
25.64
+0.39 (1.54%)
At close: Feb 23, 2026, 4:00 PM EST
25.64
0.00 (0.00%)
After-hours: Feb 23, 2026, 6:30 PM EST
UPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.29 | 25.76 | 25.29 | 25.64 | 25.64 | 1.54% | 9,163 |
| Feb 20, 2026 | 25.19 | 25.27 | 24.94 | 25.25 | 25.25 | 0.94% | 11,298 |
| Feb 19, 2026 | 24.85 | 25.03 | 24.73 | 25.01 | 25.01 | 2.18% | 9,187 |
| Feb 18, 2026 | 24.75 | 25.37 | 24.41 | 24.48 | 24.48 | -3.39% | 20,478 |
| Feb 17, 2026 | 25.86 | 26.02 | 25.23 | 25.34 | 25.34 | -0.63% | 23,539 |
| Feb 13, 2026 | 24.70 | 25.58 | 24.70 | 25.50 | 25.50 | 5.54% | 29,792 |
| Feb 12, 2026 | 23.96 | 24.57 | 23.87 | 24.16 | 24.16 | 2.82% | 40,400 |
| Feb 11, 2026 | 23.26 | 23.50 | 23.07 | 23.50 | 23.50 | 1.78% | 29,927 |
| Feb 10, 2026 | 22.50 | 23.40 | 22.50 | 23.09 | 23.09 | 3.31% | 32,797 |
| Feb 9, 2026 | 22.00 | 22.37 | 21.91 | 22.35 | 22.35 | 0.72% | 12,923 |
| Feb 6, 2026 | 22.57 | 22.61 | 21.89 | 22.19 | 22.19 | 0.96% | 23,872 |
| Feb 5, 2026 | 21.91 | 22.12 | 21.83 | 21.98 | 21.98 | 0.41% | 48,890 |
| Feb 4, 2026 | 22.23 | 22.23 | 21.84 | 21.89 | 21.89 | -1.22% | 7,748 |
| Feb 3, 2026 | 21.92 | 22.25 | 21.90 | 22.16 | 22.16 | 3.36% | 9,115 |
| Feb 2, 2026 | 21.95 | 22.36 | 21.39 | 21.44 | 21.44 | -3.07% | 53,047 |
| Jan 30, 2026 | 22.07 | 22.12 | 21.62 | 22.12 | 22.12 | -0.42% | 11,354 |
| Jan 29, 2026 | 22.55 | 22.58 | 21.98 | 22.21 | 22.21 | 0.03% | 7,148 |
| Jan 28, 2026 | 22.15 | 22.42 | 22.10 | 22.21 | 22.21 | -0.37% | 9,869 |
| Jan 27, 2026 | 22.08 | 22.32 | 22.08 | 22.29 | 22.29 | 2.34% | 3,829 |
| Jan 26, 2026 | 21.49 | 21.91 | 21.49 | 21.78 | 21.78 | 1.62% | 6,847 |
| Jan 23, 2026 | 21.45 | 21.46 | 21.23 | 21.43 | 21.43 | -0.85% | 7,165 |
| Jan 22, 2026 | 22.21 | 22.21 | 21.54 | 21.62 | 21.62 | -1.30% | 12,191 |
| Jan 21, 2026 | 21.96 | 22.03 | 21.59 | 21.90 | 21.90 | 0.23% | 12,080 |
| Jan 20, 2026 | 21.92 | 22.22 | 21.79 | 21.85 | 21.85 | -2.06% | 10,714 |
| Jan 16, 2026 | 22.00 | 22.43 | 22.00 | 22.31 | 22.31 | -1.15% | 6,463 |
| Jan 15, 2026 | 22.30 | 22.74 | 22.30 | 22.57 | 22.57 | 2.20% | 14,751 |
| Jan 14, 2026 | 21.75 | 22.20 | 21.75 | 22.08 | 22.08 | 1.46% | 8,034 |
| Jan 13, 2026 | 21.50 | 21.78 | 21.46 | 21.77 | 21.77 | 1.29% | 5,782 |
| Jan 12, 2026 | 21.54 | 21.59 | 21.36 | 21.49 | 21.49 | 0.03% | 22,176 |
| Jan 9, 2026 | 21.55 | 21.79 | 21.45 | 21.48 | 21.48 | 2.57% | 110,343 |
| Jan 8, 2026 | 20.96 | 21.16 | 20.91 | 20.95 | 20.95 | 0.65% | 10,637 |
| Jan 7, 2026 | 22.04 | 22.04 | 20.70 | 20.81 | 20.81 | -4.97% | 12,449 |
| Jan 6, 2026 | 21.87 | 21.94 | 21.53 | 21.90 | 21.90 | 0.91% | 6,839 |
| Jan 5, 2026 | 22.32 | 22.32 | 21.02 | 21.70 | 21.70 | -2.07% | 21,575 |
| Jan 2, 2026 | 21.72 | 22.35 | 21.72 | 22.16 | 22.16 | 2.03% | 14,877 |
| Dec 31, 2025 | 21.94 | 21.94 | 21.70 | 21.72 | 21.72 | -1.16% | 21,338 |
| Dec 30, 2025 | 21.90 | 22.05 | 21.87 | 21.97 | 21.97 | 0.48% | 17,517 |
| Dec 29, 2025 | 21.92 | 22.13 | 21.87 | 21.87 | 21.87 | 0.35% | 5,562 |
| Dec 26, 2025 | 21.71 | 21.85 | 21.66 | 21.79 | 21.79 | -0.34% | 6,516 |
| Dec 24, 2025 | 21.63 | 21.87 | 21.63 | 21.87 | 21.87 | 0.71% | 6,697 |
| Dec 23, 2025 | 21.58 | 21.86 | 21.58 | 21.71 | 21.63 | 0.57% | 6,173 |
| Dec 22, 2025 | 21.38 | 21.67 | 21.36 | 21.59 | 21.50 | 0.75% | 7,882 |
| Dec 19, 2025 | 21.99 | 22.05 | 21.42 | 21.43 | 21.35 | -2.77% | 6,945 |
| Dec 18, 2025 | 21.71 | 22.22 | 21.71 | 22.04 | 21.95 | 2.18% | 24,685 |
| Dec 17, 2025 | 21.75 | 21.95 | 21.38 | 21.57 | 21.48 | -1.66% | 9,880 |
| Dec 16, 2025 | 21.97 | 21.98 | 21.65 | 21.93 | 21.85 | -0.63% | 12,242 |
| Dec 15, 2025 | 21.79 | 22.10 | 21.75 | 22.07 | 21.98 | 1.78% | 9,308 |
| Dec 12, 2025 | 22.16 | 22.16 | 21.67 | 21.69 | 21.60 | -0.71% | 7,641 |
| Dec 11, 2025 | 21.66 | 21.99 | 21.56 | 21.84 | 21.76 | 1.28% | 3,947 |
| Dec 10, 2025 | 21.61 | 21.62 | 21.42 | 21.57 | 21.48 | -0.19% | 5,763 |