ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
20.53
-0.42 (-2.00%)
At close: Oct 28, 2026, 4:00 PM EDT
21.13
+0.60 (2.92%)
Pre-market: Oct 29, 2026, 7:58 AM EDT
UPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 20.76 | 20.90 | 20.53 | 20.53 | 20.53 | -2.00% | 3,659 |
| Oct 27, 2026 | 20.64 | 20.97 | 20.64 | 20.95 | 20.95 | 1.60% | 12,335 |
| Oct 26, 2026 | 20.56 | 20.78 | 20.56 | 20.62 | 20.62 | -0.41% | 29,321 |
| Oct 23, 2026 | 20.78 | 20.82 | 20.61 | 20.71 | 20.71 | -1.20% | 6,968 |
| Oct 22, 2026 | 20.40 | 20.96 | 20.29 | 20.96 | 20.96 | 3.61% | 23,877 |
| Oct 21, 2026 | 20.10 | 20.32 | 20.10 | 20.23 | 20.23 | 1.09% | 6,517 |
| Oct 20, 2026 | 19.70 | 20.10 | 19.70 | 20.01 | 20.01 | 2.24% | 13,017 |
| Oct 19, 2026 | 20.15 | 20.18 | 19.47 | 19.57 | 19.57 | -3.97% | 30,086 |
| Oct 16, 2026 | 19.91 | 20.42 | 19.91 | 20.38 | 20.38 | 2.77% | 5,360 |
| Oct 15, 2026 | 20.06 | 20.06 | 19.66 | 19.83 | 19.83 | -0.50% | 17,438 |
| Oct 14, 2026 | 20.02 | 20.02 | 19.53 | 19.93 | 19.93 | -0.60% | 19,001 |
| Oct 13, 2026 | 19.77 | 20.12 | 19.49 | 20.05 | 20.05 | 1.57% | 32,913 |
| Oct 12, 2026 | 19.66 | 19.83 | 19.48 | 19.74 | 19.74 | 0.71% | 33,676 |
| Oct 9, 2026 | 19.33 | 19.69 | 19.33 | 19.60 | 19.60 | 1.61% | 19,042 |
| Oct 8, 2026 | 19.50 | 19.56 | 18.90 | 19.29 | 19.29 | -0.54% | 11,554 |
| Oct 7, 2026 | 19.08 | 19.56 | 19.08 | 19.40 | 19.40 | -0.33% | 15,429 |
| Oct 6, 2026 | 19.11 | 19.46 | 18.92 | 19.46 | 19.46 | 6.28% | 29,723 |
| Oct 5, 2026 | 18.32 | 18.52 | 18.01 | 18.31 | 18.31 | 0.72% | 23,404 |
| Oct 2, 2026 | 18.30 | 18.48 | 18.08 | 18.18 | 18.18 | 0.72% | 14,582 |
| Oct 1, 2026 | 17.88 | 18.08 | 17.57 | 18.05 | 18.05 | 0.84% | 33,808 |
| Sep 30, 2026 | 18.30 | 18.30 | 17.85 | 17.90 | 17.90 | -1.31% | 36,824 |
| Sep 29, 2026 | 17.90 | 18.19 | 17.65 | 18.14 | 18.14 | 2.41% | 23,788 |
| Sep 28, 2026 | 18.10 | 18.10 | 17.59 | 17.71 | 17.71 | -1.38% | 38,430 |
| Sep 25, 2026 | 17.83 | 18.35 | 17.63 | 17.96 | 17.96 | 0.60% | 18,291 |
| Sep 24, 2026 | 18.12 | 18.19 | 17.85 | 17.85 | 17.85 | -2.14% | 35,685 |
| Sep 23, 2026 | 18.43 | 18.46 | 18.15 | 18.24 | 18.24 | -3.49% | 26,286 |
| Sep 22, 2026 | 19.16 | 19.28 | 19.03 | 19.03 | 18.90 | -0.48% | 15,010 |
| Sep 21, 2026 | 19.42 | 19.42 | 19.06 | 19.12 | 18.99 | -0.93% | 17,779 |
| Sep 18, 2026 | 19.47 | 19.47 | 19.30 | 19.30 | 19.17 | -3.06% | 7,927 |
| Sep 17, 2026 | 19.91 | 19.95 | 19.59 | 19.91 | 19.77 | 2.10% | 14,497 |
| Sep 16, 2026 | 19.80 | 19.80 | 19.45 | 19.50 | 19.37 | -0.38% | 7,422 |
| Sep 15, 2026 | 20.26 | 20.26 | 19.55 | 19.58 | 19.44 | -2.37% | 13,080 |
| Sep 14, 2026 | 20.47 | 20.60 | 19.75 | 20.05 | 19.91 | -2.62% | 56,753 |
| Sep 11, 2026 | 20.92 | 20.92 | 20.50 | 20.59 | 20.45 | -0.68% | 10,872 |
| Sep 10, 2026 | 21.33 | 21.33 | 20.73 | 20.73 | 20.59 | -1.99% | 20,943 |
| Sep 9, 2026 | 21.47 | 21.53 | 21.00 | 21.15 | 21.01 | -2.37% | 8,642 |
| Sep 8, 2026 | 21.62 | 22.35 | 21.53 | 21.67 | 21.52 | 2.31% | 35,141 |
| Sep 4, 2026 | 21.24 | 21.30 | 21.16 | 21.18 | 21.03 | -0.26% | 12,673 |
| Sep 3, 2026 | 20.82 | 21.31 | 20.82 | 21.23 | 21.09 | 1.72% | 15,323 |
| Sep 2, 2026 | 20.29 | 20.97 | 20.25 | 20.87 | 20.73 | 0.40% | 85,081 |
| Sep 1, 2026 | 20.67 | 21.85 | 20.32 | 20.79 | 20.64 | 1.25% | 17,399 |
| Aug 31, 2026 | 20.30 | 20.53 | 20.19 | 20.53 | 20.39 | -1.83% | 40,911 |
| Aug 28, 2026 | 21.45 | 21.45 | 20.77 | 20.91 | 20.77 | -2.46% | 146,325 |
| Aug 27, 2026 | 21.20 | 21.46 | 21.20 | 21.44 | 21.29 | -1.57% | 14,874 |
| Aug 26, 2026 | 21.88 | 21.95 | 21.65 | 21.78 | 21.63 | 0.88% | 9,365 |
| Aug 25, 2026 | 21.67 | 21.67 | 21.37 | 21.59 | 21.45 | 0.48% | 13,188 |
| Aug 24, 2026 | 21.24 | 21.52 | 20.96 | 21.49 | 21.34 | 2.05% | 38,092 |
| Aug 21, 2026 | 22.38 | 22.38 | 21.06 | 21.06 | 20.92 | -4.58% | 9,439 |
| Aug 20, 2026 | 22.35 | 22.46 | 22.07 | 22.07 | 21.92 | -1.27% | 9,100 |
| Aug 19, 2026 | 22.57 | 22.57 | 22.14 | 22.35 | 22.20 | 0.12% | 9,866 |