ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
83.11
-0.73 (-0.87%)
At close: Sep 5, 2025, 4:00 PM
83.11
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
UPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 84.70 | 84.70 | 82.11 | 82.40 | - | -1.72% | 2,274 |
| Sep 4, 2025 | 85.21 | 85.21 | 83.11 | 83.84 | 83.84 | -0.35% | 4,867 |
| Sep 3, 2025 | 83.34 | 84.13 | 83.34 | 84.13 | 84.13 | -0.19% | 3,965 |
| Sep 2, 2025 | 84.44 | 84.48 | 83.57 | 84.30 | 84.30 | -0.91% | 35,732 |
| Aug 29, 2025 | 85.45 | 85.48 | 84.97 | 85.08 | 85.08 | -0.97% | 3,536 |
| Aug 28, 2025 | 86.70 | 86.81 | 85.50 | 85.91 | 85.91 | -1.46% | 2,458 |
| Aug 27, 2025 | 87.04 | 87.33 | 86.97 | 87.19 | 87.19 | 0.07% | 1,934 |
| Aug 26, 2025 | 86.41 | 87.35 | 86.12 | 87.13 | 87.13 | 0.49% | 2,533 |
| Aug 25, 2025 | 88.36 | 88.47 | 82.27 | 86.70 | 86.70 | -2.32% | 9,330 |
| Aug 22, 2025 | 88.98 | 89.12 | 88.39 | 88.76 | 88.76 | 1.00% | 3,598 |
| Aug 21, 2025 | 89.25 | 89.71 | 87.50 | 87.88 | 87.88 | -1.29% | 4,103 |
| Aug 20, 2025 | 89.46 | 90.09 | 88.51 | 89.03 | 89.03 | 0.26% | 6,540 |
| Aug 19, 2025 | 87.11 | 88.80 | 87.11 | 88.80 | 88.80 | 1.76% | 15,911 |
| Aug 18, 2025 | 88.01 | 88.94 | 86.96 | 87.26 | 87.26 | -0.66% | 10,017 |
| Aug 15, 2025 | 87.14 | 88.67 | 87.14 | 87.84 | 87.84 | -0.87% | 2,240 |
| Aug 14, 2025 | 88.75 | 88.98 | 88.61 | 88.61 | 88.61 | -1.26% | 3,343 |
| Aug 13, 2025 | 89.67 | 89.75 | 88.57 | 89.75 | 89.75 | 0.44% | 3,433 |
| Aug 12, 2025 | 89.54 | 89.54 | 87.91 | 89.36 | 89.36 | 1.03% | 4,558 |
| Aug 11, 2025 | 89.97 | 89.97 | 87.87 | 88.45 | 88.45 | -0.86% | 7,022 |
| Aug 8, 2025 | 90.44 | 90.44 | 88.93 | 89.22 | 89.22 | -0.73% | 7,237 |
| Aug 7, 2025 | 89.19 | 90.14 | 89.15 | 89.87 | 89.87 | 2.01% | 7,200 |
| Aug 6, 2025 | 88.97 | 89.54 | 88.10 | 88.10 | 88.10 | -1.96% | 16,131 |
| Aug 5, 2025 | 92.61 | 92.61 | 89.25 | 89.86 | 89.86 | -2.00% | 14,277 |
| Aug 4, 2025 | 89.05 | 92.03 | 89.05 | 91.70 | 91.70 | 3.22% | 8,618 |
| Aug 1, 2025 | 87.33 | 89.41 | 86.89 | 88.84 | 88.84 | 0.68% | 18,912 |
| Jul 31, 2025 | 87.13 | 88.67 | 87.13 | 88.24 | 88.24 | 0.84% | 32,036 |
| Jul 30, 2025 | 86.64 | 88.65 | 86.64 | 87.51 | 87.51 | 1.59% | 10,939 |
| Jul 29, 2025 | 85.08 | 86.14 | 85.08 | 86.14 | 86.14 | 2.23% | 3,439 |
| Jul 28, 2025 | 85.58 | 85.81 | 83.82 | 84.26 | 84.26 | -2.07% | 15,777 |
| Jul 25, 2025 | 85.86 | 86.09 | 85.56 | 86.04 | 86.04 | 0.24% | 2,666 |
| Jul 24, 2025 | 85.97 | 86.11 | 85.83 | 85.83 | 85.83 | -0.18% | 1,347 |
| Jul 23, 2025 | 89.00 | 89.00 | 85.42 | 85.99 | 85.99 | -1.34% | 5,688 |
| Jul 22, 2025 | 86.26 | 87.16 | 85.84 | 87.16 | 87.16 | 2.32% | 10,678 |
| Jul 21, 2025 | 84.76 | 85.98 | 84.76 | 85.18 | 85.18 | 0.70% | 5,177 |
| Jul 18, 2025 | 83.78 | 84.85 | 83.78 | 84.59 | 84.59 | 3.15% | 4,656 |
| Jul 17, 2025 | 81.80 | 82.00 | 81.35 | 82.00 | 82.00 | 0.77% | 2,128 |
| Jul 16, 2025 | 81.36 | 81.38 | 80.23 | 81.38 | 81.38 | 0.12% | 2,631 |
| Jul 15, 2025 | 81.38 | 81.72 | 81.10 | 81.28 | 81.28 | -1.81% | 1,151 |
| Jul 14, 2025 | 82.40 | 82.89 | 81.75 | 82.78 | 82.78 | 0.73% | 3,417 |
| Jul 11, 2025 | 80.78 | 82.80 | 80.78 | 82.18 | 82.18 | -0.27% | 2,464 |
| Jul 10, 2025 | 81.25 | 82.63 | 81.25 | 82.40 | 82.40 | 1.45% | 1,844 |
| Jul 9, 2025 | 79.74 | 81.22 | 79.50 | 81.22 | 81.22 | 1.83% | 5,866 |
| Jul 8, 2025 | 79.19 | 80.03 | 78.20 | 79.76 | 79.76 | -1.97% | 6,301 |
| Jul 7, 2025 | 81.10 | 81.36 | 80.44 | 81.36 | 81.36 | 0.33% | 2,334 |
| Jul 3, 2025 | 81.44 | 81.44 | 80.91 | 81.10 | 81.10 | 1.49% | 2,774 |
| Jul 2, 2025 | 81.30 | 81.30 | 79.57 | 79.90 | 79.90 | -1.71% | 1,235 |
| Jul 1, 2025 | 80.77 | 81.30 | 79.15 | 81.30 | 81.30 | 0.60% | 11,908 |
| Jun 30, 2025 | 79.63 | 80.81 | 79.49 | 80.81 | 80.81 | 0.80% | 8,903 |
| Jun 27, 2025 | 80.36 | 80.90 | 80.17 | 80.17 | 80.17 | 0.33% | 1,919 |
| Jun 26, 2025 | 79.57 | 79.90 | 78.77 | 79.90 | 79.90 | 1.73% | 1,628 |