ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
98.69
+0.35 (0.36%)
Aug 15, 2025, 4:00 PM - Market closed
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 100.26 | 100.32 | 98.30 | 98.69 | 98.69 | 0.36% | 1,784,029 |
| Aug 14, 2025 | 97.42 | 98.66 | 96.91 | 98.34 | 98.34 | -0.22% | 1,612,329 |
| Aug 13, 2025 | 96.62 | 98.68 | 96.36 | 98.56 | 98.56 | 3.25% | 2,495,040 |
| Aug 12, 2025 | 93.61 | 95.79 | 93.29 | 95.46 | 95.46 | 3.07% | 2,082,938 |
| Aug 11, 2025 | 94.07 | 94.41 | 92.11 | 92.62 | 92.62 | -1.26% | 2,092,892 |
| Aug 8, 2025 | 93.13 | 94.44 | 92.83 | 93.80 | 93.80 | 1.32% | 1,957,655 |
| Aug 7, 2025 | 95.46 | 95.92 | 91.45 | 92.58 | 92.58 | -1.50% | 2,672,904 |
| Aug 6, 2025 | 94.07 | 94.62 | 92.83 | 93.99 | 93.99 | 0.53% | 1,757,880 |
| Aug 5, 2025 | 93.94 | 94.68 | 92.28 | 93.49 | 93.49 | -0.49% | 1,911,124 |
| Aug 4, 2025 | 91.50 | 93.99 | 91.37 | 93.95 | 93.95 | 4.15% | 1,554,604 |
| Aug 1, 2025 | 91.49 | 91.50 | 88.74 | 90.21 | 90.21 | -3.91% | 3,068,634 |
| Jul 31, 2025 | 96.42 | 97.01 | 93.34 | 93.88 | 93.88 | -2.28% | 2,956,739 |
| Jul 30, 2025 | 97.39 | 97.85 | 94.72 | 96.07 | 96.07 | -1.28% | 2,915,292 |
| Jul 29, 2025 | 98.69 | 98.83 | 96.74 | 97.32 | 97.32 | -1.25% | 2,010,543 |
| Jul 28, 2025 | 98.73 | 99.28 | 97.91 | 98.55 | 98.55 | -0.48% | 1,868,338 |
| Jul 25, 2025 | 98.05 | 99.25 | 97.32 | 99.03 | 99.03 | 1.21% | 1,719,408 |
| Jul 24, 2025 | 97.79 | 99.18 | 97.63 | 97.85 | 97.85 | -2.07% | 2,332,405 |
| Jul 23, 2025 | 98.04 | 99.96 | 97.42 | 99.92 | 99.92 | 3.52% | 3,067,580 |
| Jul 22, 2025 | 95.20 | 96.85 | 95.19 | 96.52 | 96.52 | 0.96% | 2,250,016 |
| Jul 21, 2025 | 96.11 | 97.26 | 95.41 | 95.60 | 95.60 | 0.08% | 2,202,773 |
| Jul 18, 2025 | 97.12 | 97.18 | 94.78 | 95.52 | 95.52 | -1.15% | 2,446,500 |
| Jul 17, 2025 | 94.72 | 96.99 | 94.63 | 96.63 | 96.63 | 1.75% | 2,333,720 |
| Jul 16, 2025 | 94.62 | 95.11 | 91.92 | 94.97 | 94.97 | 1.51% | 3,368,950 |
| Jul 15, 2025 | 96.41 | 96.83 | 93.55 | 93.56 | 93.56 | -3.06% | 3,333,862 |
| Jul 14, 2025 | 95.55 | 96.58 | 95.16 | 96.51 | 96.51 | 0.66% | 1,844,529 |
| Jul 11, 2025 | 95.94 | 96.43 | 95.32 | 95.88 | 95.88 | -2.00% | 2,737,709 |
| Jul 10, 2025 | 96.51 | 98.68 | 96.04 | 97.84 | 97.84 | 1.27% | 1,635,615 |
| Jul 9, 2025 | 96.50 | 97.30 | 95.18 | 96.61 | 96.61 | 1.48% | 2,425,250 |
| Jul 8, 2025 | 96.13 | 96.54 | 95.03 | 95.20 | 95.20 | -1.23% | 2,300,191 |
| Jul 7, 2025 | 98.57 | 98.85 | 94.75 | 96.39 | 96.39 | -2.66% | 2,374,612 |
| Jul 3, 2025 | 97.49 | 99.58 | 97.46 | 99.02 | 99.02 | 2.10% | 1,768,171 |
| Jul 2, 2025 | 96.98 | 97.44 | 96.10 | 96.98 | 96.98 | -0.15% | 1,852,015 |
| Jul 1, 2025 | 94.13 | 97.82 | 94.00 | 97.13 | 97.13 | 2.87% | 3,512,704 |
| Jun 30, 2025 | 94.28 | 94.82 | 93.22 | 94.42 | 94.42 | 1.79% | 1,309,279 |
| Jun 27, 2025 | 91.05 | 93.76 | 90.96 | 92.76 | 92.76 | 2.75% | 2,063,052 |
| Jun 26, 2025 | 88.46 | 90.46 | 88.43 | 90.28 | 90.28 | 2.78% | 1,323,245 |
| Jun 25, 2025 | 88.42 | 88.50 | 87.04 | 87.84 | 87.84 | -1.13% | 1,448,032 |
| Jun 24, 2025 | 87.55 | 89.45 | 87.02 | 88.84 | 88.40 | 3.49% | 1,582,759 |
| Jun 23, 2025 | 83.63 | 85.99 | 82.21 | 85.84 | 85.42 | 2.79% | 2,570,757 |
| Jun 20, 2025 | 84.48 | 84.95 | 82.93 | 83.51 | 83.10 | -0.05% | 1,846,717 |
| Jun 18, 2025 | 84.06 | 85.54 | 83.14 | 83.55 | 83.14 | -0.27% | 1,431,582 |
| Jun 17, 2025 | 84.61 | 85.75 | 83.26 | 83.78 | 83.37 | -2.19% | 1,566,937 |
| Jun 16, 2025 | 84.91 | 86.81 | 84.86 | 85.66 | 85.24 | 2.43% | 1,751,607 |
| Jun 13, 2025 | 85.69 | 86.20 | 82.92 | 83.63 | 83.22 | -5.46% | 3,914,805 |
| Jun 12, 2025 | 87.07 | 88.48 | 86.30 | 88.46 | 88.02 | 0.58% | 1,899,240 |
| Jun 11, 2025 | 88.16 | 89.45 | 87.10 | 87.95 | 87.52 | -0.03% | 2,258,747 |
| Jun 10, 2025 | 87.18 | 88.29 | 86.95 | 87.98 | 87.55 | 0.84% | 1,775,925 |
| Jun 9, 2025 | 87.35 | 88.09 | 86.07 | 87.25 | 86.82 | -0.03% | 1,752,089 |
| Jun 6, 2025 | 86.93 | 88.28 | 86.19 | 87.28 | 86.85 | 3.00% | 1,454,819 |
| Jun 5, 2025 | 85.88 | 86.43 | 84.03 | 84.74 | 84.32 | -0.70% | 1,802,146 |