ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
77.19
+1.86 (2.47%)
Mar 31, 2025, 3:50 PM EDT - Market closed
UPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 76.78 | 77.19 | 75.65 | 76.96 | 76.96 | 2.16% | 6,201 |
| Mar 28, 2025 | 75.04 | 76.01 | 74.78 | 75.33 | 75.33 | 1.37% | 6,957 |
| Mar 27, 2025 | 74.18 | 75.24 | 74.10 | 74.31 | 74.31 | - | 5,734 |
| Mar 26, 2025 | 73.42 | 74.39 | 73.40 | 74.31 | 74.31 | 1.05% | 5,956 |
| Mar 25, 2025 | 75.46 | 75.46 | 72.97 | 73.53 | 73.21 | -3.29% | 5,459 |
| Mar 24, 2025 | 76.41 | 76.41 | 76.04 | 76.04 | 75.70 | 0.11% | 2,037 |
| Mar 21, 2025 | 76.64 | 77.14 | 75.61 | 75.95 | 75.62 | -1.57% | 4,059 |
| Mar 20, 2025 | 76.97 | 77.16 | 76.52 | 77.16 | 76.82 | 0.83% | 3,778 |
| Mar 19, 2025 | 75.98 | 76.56 | 75.74 | 76.53 | 76.19 | 0.65% | 3,275 |
| Mar 18, 2025 | 75.83 | 76.03 | 75.02 | 76.03 | 75.69 | -1.43% | 6,454 |
| Mar 17, 2025 | 76.48 | 77.77 | 76.35 | 77.13 | 76.79 | 0.84% | 7,169 |
| Mar 14, 2025 | 74.53 | 76.49 | 74.53 | 76.49 | 76.15 | 3.90% | 4,351 |
| Mar 13, 2025 | 73.76 | 73.91 | 72.71 | 73.62 | 73.29 | 0.49% | 7,222 |
| Mar 12, 2025 | 73.08 | 74.32 | 72.68 | 73.26 | 72.93 | -0.68% | 4,212 |
| Mar 11, 2025 | 74.77 | 75.28 | 73.03 | 73.76 | 73.43 | -1.65% | 8,287 |
| Mar 10, 2025 | 73.27 | 75.31 | 73.27 | 75.00 | 74.67 | 1.85% | 12,113 |
| Mar 7, 2025 | 71.23 | 73.83 | 71.23 | 73.64 | 73.31 | 3.83% | 9,143 |
| Mar 6, 2025 | 71.35 | 72.95 | 70.71 | 70.92 | 70.60 | -4.21% | 6,269 |
| Mar 5, 2025 | 74.07 | 74.91 | 72.95 | 74.03 | 73.70 | -1.47% | 15,493 |
| Mar 4, 2025 | 77.47 | 77.83 | 75.14 | 75.14 | 74.81 | -3.25% | 10,595 |
| Mar 3, 2025 | 78.30 | 78.30 | 76.74 | 77.66 | 77.31 | 0.56% | 10,605 |
| Feb 28, 2025 | 76.32 | 77.23 | 75.44 | 77.23 | 76.89 | 2.62% | 5,852 |
| Feb 27, 2025 | 77.79 | 78.39 | 75.26 | 75.26 | 74.93 | -4.18% | 12,833 |
| Feb 26, 2025 | 78.12 | 79.82 | 78.06 | 78.55 | 78.20 | 0.53% | 8,277 |
| Feb 25, 2025 | 77.09 | 78.17 | 76.14 | 78.13 | 77.78 | -0.89% | 7,953 |
| Feb 24, 2025 | 79.64 | 79.64 | 78.32 | 78.83 | 78.48 | -1.10% | 6,515 |
| Feb 21, 2025 | 80.10 | 80.10 | 77.90 | 79.71 | 79.35 | 0.05% | 7,141 |
| Feb 20, 2025 | 78.18 | 79.76 | 78.18 | 79.67 | 79.31 | 0.03% | 5,774 |
| Feb 19, 2025 | 78.60 | 79.85 | 78.60 | 79.64 | 79.29 | 1.16% | 3,522 |
| Feb 18, 2025 | 78.19 | 79.07 | 77.70 | 78.73 | 78.38 | 1.71% | 5,530 |
| Feb 14, 2025 | 78.15 | 79.14 | 77.36 | 77.41 | 77.06 | -0.96% | 4,699 |
| Feb 13, 2025 | 78.03 | 78.15 | 78.03 | 78.15 | 77.81 | 0.46% | 1,114 |
| Feb 12, 2025 | 76.90 | 78.16 | 76.69 | 77.80 | 77.45 | -0.26% | 4,543 |
| Feb 11, 2025 | 75.85 | 78.00 | 75.51 | 78.00 | 77.65 | 0.97% | 3,176 |
| Feb 10, 2025 | 75.98 | 77.25 | 75.70 | 77.25 | 76.91 | 2.14% | 4,101 |
| Feb 7, 2025 | 75.63 | 76.81 | 75.53 | 75.63 | 75.29 | -0.52% | 6,258 |
| Feb 6, 2025 | 76.58 | 76.58 | 75.31 | 76.03 | 75.69 | -0.19% | 4,535 |
| Feb 5, 2025 | 75.10 | 77.01 | 75.07 | 76.17 | 75.83 | 2.04% | 3,959 |
| Feb 4, 2025 | 74.36 | 75.37 | 73.20 | 74.65 | 74.32 | -1.65% | 7,180 |
| Feb 3, 2025 | 73.30 | 76.62 | 73.30 | 75.90 | 75.56 | 0.82% | 17,410 |
| Jan 31, 2025 | 75.71 | 76.06 | 75.07 | 75.28 | 74.95 | -1.53% | 16,444 |
| Jan 30, 2025 | 75.00 | 76.45 | 75.00 | 76.45 | 76.11 | 4.37% | 5,117 |
| Jan 29, 2025 | 73.41 | 74.68 | 73.25 | 73.25 | 72.92 | 0.57% | 5,550 |
| Jan 28, 2025 | 73.91 | 74.32 | 71.87 | 72.83 | 72.51 | -2.81% | 9,410 |
| Jan 27, 2025 | 75.47 | 75.47 | 71.74 | 74.94 | 74.60 | -4.79% | 9,461 |
| Jan 24, 2025 | 76.23 | 78.89 | 76.23 | 78.71 | 78.36 | 2.24% | 3,740 |
| Jan 23, 2025 | 77.14 | 77.99 | 76.66 | 76.98 | 76.64 | 0.77% | 3,735 |
| Jan 22, 2025 | 79.90 | 79.90 | 76.40 | 76.40 | 76.06 | -4.31% | 5,960 |
| Jan 21, 2025 | 78.64 | 80.50 | 78.63 | 79.84 | 79.48 | 2.98% | 2,456 |
| Jan 17, 2025 | 77.14 | 78.13 | 77.14 | 77.53 | 77.19 | 0.30% | 4,348 |