ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
77.06
-1.24 (-1.58%)
At close: May 12, 2025, 4:00 PM
77.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.87 | 79.87 | 76.98 | 77.06 | 77.06 | -1.58% | 8,536 |
| May 9, 2025 | 79.10 | 79.10 | 77.51 | 78.30 | 78.30 | 0.14% | 5,706 |
| May 8, 2025 | 78.94 | 79.83 | 78.04 | 78.19 | 78.19 | -1.51% | 7,995 |
| May 7, 2025 | 78.35 | 80.26 | 78.31 | 79.39 | 79.39 | 0.41% | 7,561 |
| May 6, 2025 | 77.69 | 79.90 | 77.69 | 79.06 | 79.06 | 2.40% | 8,740 |
| May 5, 2025 | 76.66 | 77.32 | 75.70 | 77.21 | 77.21 | -0.35% | 7,465 |
| May 2, 2025 | 77.28 | 77.89 | 76.14 | 77.48 | 77.48 | 0.78% | 6,774 |
| May 1, 2025 | 76.66 | 78.26 | 76.04 | 76.88 | 76.88 | 1.26% | 29,042 |
| Apr 30, 2025 | 75.14 | 76.39 | 73.44 | 75.92 | 75.92 | -1.06% | 43,911 |
| Apr 29, 2025 | 75.71 | 76.94 | 75.70 | 76.73 | 76.73 | 1.23% | 2,491 |
| Apr 28, 2025 | 74.72 | 75.80 | 73.83 | 75.80 | 75.80 | 1.60% | 5,231 |
| Apr 25, 2025 | 74.61 | 75.08 | 74.13 | 74.61 | 74.61 | -0.99% | 6,832 |
| Apr 24, 2025 | 74.34 | 75.75 | 73.92 | 75.36 | 75.36 | 0.36% | 4,869 |
| Apr 23, 2025 | 75.34 | 76.64 | 73.72 | 75.08 | 75.08 | 0.94% | 10,731 |
| Apr 22, 2025 | 72.34 | 74.54 | 72.20 | 74.39 | 74.39 | 5.55% | 7,554 |
| Apr 21, 2025 | 71.07 | 71.17 | 68.96 | 70.48 | 70.48 | -4.82% | 5,248 |
| Apr 17, 2025 | 74.80 | 75.85 | 74.05 | 74.05 | 74.05 | 1.88% | 2,851 |
| Apr 16, 2025 | 73.99 | 74.76 | 72.21 | 72.68 | 72.68 | -1.79% | 5,917 |
| Apr 15, 2025 | 74.37 | 75.16 | 73.83 | 74.01 | 74.01 | 0.17% | 5,589 |
| Apr 14, 2025 | 72.09 | 74.45 | 72.09 | 73.88 | 73.88 | 3.44% | 12,411 |
| Apr 11, 2025 | 68.76 | 71.87 | 68.04 | 71.42 | 71.42 | 2.13% | 16,197 |
| Apr 10, 2025 | 69.37 | 71.31 | 67.01 | 69.94 | 69.94 | -1.06% | 41,858 |
| Apr 9, 2025 | 64.05 | 70.96 | 62.06 | 70.69 | 70.69 | 7.69% | 39,049 |
| Apr 8, 2025 | 68.40 | 69.45 | 64.42 | 65.64 | 65.64 | -1.03% | 28,083 |
| Apr 7, 2025 | 64.88 | 70.31 | 63.85 | 66.32 | 66.32 | -3.21% | 23,671 |
| Apr 4, 2025 | 75.96 | 76.06 | 67.57 | 68.53 | 68.53 | -11.12% | 46,422 |
| Apr 3, 2025 | 77.35 | 78.35 | 76.99 | 77.10 | 77.10 | -1.21% | 9,741 |
| Apr 2, 2025 | 77.17 | 78.20 | 76.43 | 78.04 | 78.04 | 0.99% | 8,283 |
| Apr 1, 2025 | 76.39 | 77.27 | 76.39 | 77.27 | 77.27 | 0.41% | 2,092 |
| 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 |