ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
56.40
-2.86 (-4.83%)
At close: Mar 5, 2026, 4:00 PM EST
55.20
-1.20 (-2.13%)
Pre-market: Mar 6, 2026, 7:57 AM EST
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.83 | 58.45 | 55.04 | 56.40 | 56.40 | -4.83% | 7,670,972 |
| Mar 4, 2026 | 58.87 | 59.72 | 57.91 | 59.26 | 59.26 | 1.35% | 2,618,280 |
| Mar 3, 2026 | 56.52 | 59.16 | 55.25 | 58.47 | 58.47 | -2.31% | 6,388,913 |
| Mar 2, 2026 | 58.06 | 60.50 | 57.97 | 59.85 | 59.85 | -0.30% | 4,378,132 |
| Feb 27, 2026 | 60.01 | 60.50 | 58.94 | 60.03 | 60.03 | -3.26% | 4,344,834 |
| Feb 26, 2026 | 62.84 | 63.29 | 61.06 | 62.05 | 62.05 | 0.02% | 4,278,829 |
| Feb 25, 2026 | 61.60 | 62.15 | 60.96 | 62.04 | 62.04 | 1.87% | 3,102,209 |
| Feb 24, 2026 | 59.69 | 61.32 | 59.37 | 60.90 | 60.90 | 2.25% | 3,091,108 |
| Feb 23, 2026 | 62.01 | 62.95 | 59.24 | 59.56 | 59.56 | -4.90% | 5,581,743 |
| Feb 20, 2026 | 61.28 | 62.98 | 60.89 | 62.63 | 62.63 | 1.29% | 4,361,241 |
| Feb 19, 2026 | 62.33 | 62.63 | 61.09 | 61.83 | 61.83 | -1.58% | 3,268,185 |
| Feb 18, 2026 | 62.77 | 63.72 | 61.93 | 62.82 | 62.82 | 0.64% | 2,501,708 |
| Feb 17, 2026 | 62.22 | 63.07 | 61.01 | 62.42 | 62.42 | 0.31% | 3,622,961 |
| Feb 13, 2026 | 62.16 | 63.16 | 60.69 | 62.23 | 62.23 | 0.32% | 3,995,802 |
| Feb 12, 2026 | 65.36 | 65.88 | 61.94 | 62.03 | 62.03 | -4.05% | 5,121,800 |
| Feb 11, 2026 | 65.79 | 66.12 | 63.81 | 64.65 | 64.65 | -0.39% | 3,803,543 |
| Feb 10, 2026 | 65.07 | 66.21 | 64.65 | 64.90 | 64.90 | 0.39% | 3,516,221 |
| Feb 9, 2026 | 64.23 | 65.01 | 63.53 | 64.65 | 64.65 | 0.14% | 2,850,249 |
| Feb 6, 2026 | 61.40 | 64.83 | 61.31 | 64.56 | 64.56 | 7.30% | 4,578,188 |
| Feb 5, 2026 | 61.52 | 61.87 | 59.91 | 60.17 | 60.17 | -3.60% | 6,434,600 |
| Feb 4, 2026 | 62.07 | 63.03 | 61.03 | 62.42 | 62.42 | 1.48% | 10,053,119 |
| Feb 3, 2026 | 61.81 | 63.09 | 59.98 | 61.51 | 61.51 | -1.06% | 7,347,825 |
| Feb 2, 2026 | 60.26 | 62.44 | 59.59 | 62.17 | 62.17 | 3.05% | 3,237,646 |
| Jan 30, 2026 | 60.37 | 60.87 | 58.67 | 60.33 | 60.33 | -0.79% | 3,914,681 |
| Jan 29, 2026 | 60.76 | 61.84 | 59.21 | 60.81 | 60.81 | -0.05% | 5,925,057 |
| Jan 28, 2026 | 60.86 | 61.27 | 60.37 | 60.84 | 60.84 | 0.03% | 3,706,662 |
| Jan 27, 2026 | 61.02 | 61.38 | 60.24 | 60.82 | 60.82 | -2.39% | 3,733,876 |
| Jan 26, 2026 | 61.53 | 62.63 | 61.36 | 62.31 | 62.31 | 1.81% | 2,454,216 |
| Jan 23, 2026 | 61.51 | 61.63 | 60.67 | 61.20 | 61.20 | -1.73% | 2,969,394 |
| Jan 22, 2026 | 62.19 | 63.14 | 61.82 | 62.28 | 62.28 | 1.80% | 3,410,591 |
| Jan 21, 2026 | 59.34 | 61.97 | 59.31 | 61.18 | 61.18 | 3.48% | 4,288,926 |
| Jan 20, 2026 | 59.55 | 60.65 | 58.83 | 59.12 | 59.12 | -5.12% | 5,026,186 |
| Jan 16, 2026 | 62.71 | 63.30 | 61.88 | 62.31 | 62.31 | -0.64% | 2,772,432 |
| Jan 15, 2026 | 61.91 | 63.22 | 61.88 | 62.71 | 62.71 | 1.70% | 4,543,879 |
| Jan 14, 2026 | 61.31 | 61.78 | 60.51 | 61.66 | 61.66 | -0.19% | 3,671,263 |
| Jan 13, 2026 | 63.18 | 63.33 | 61.30 | 61.78 | 61.78 | -2.46% | 4,166,537 |
| Jan 12, 2026 | 61.97 | 63.50 | 61.10 | 63.34 | 63.34 | 0.51% | 3,850,606 |
| Jan 9, 2026 | 62.20 | 63.26 | 61.85 | 63.02 | 63.02 | 1.45% | 4,421,570 |
| Jan 8, 2026 | 60.37 | 62.48 | 60.36 | 62.12 | 62.12 | 1.52% | 4,224,207 |
| Jan 7, 2026 | 63.34 | 63.58 | 61.01 | 61.19 | 61.19 | -2.83% | 4,170,505 |
| Jan 6, 2026 | 61.00 | 63.16 | 60.86 | 62.97 | 62.97 | 2.93% | 4,439,081 |
| Jan 5, 2026 | 59.21 | 61.99 | 59.14 | 61.18 | 61.18 | 3.78% | 7,258,590 |
| Jan 2, 2026 | 58.27 | 59.05 | 57.05 | 58.95 | 58.95 | 1.80% | 5,216,094 |
| Dec 31, 2025 | 59.02 | 59.08 | 57.82 | 57.91 | 57.91 | -1.91% | 1,828,991 |
| Dec 30, 2025 | 59.39 | 59.42 | 58.73 | 59.04 | 59.04 | -0.59% | 1,518,311 |
| Dec 29, 2025 | 59.90 | 60.26 | 59.10 | 59.39 | 59.39 | -1.56% | 1,656,516 |
| Dec 26, 2025 | 60.27 | 60.55 | 59.85 | 60.33 | 60.33 | -0.07% | 1,499,005 |
| Dec 24, 2025 | 59.33 | 60.58 | 59.11 | 60.37 | 60.37 | 1.38% | 1,103,120 |
| Dec 23, 2025 | 58.85 | 59.91 | 58.83 | 59.55 | 59.35 | 0.39% | 1,391,682 |
| Dec 22, 2025 | 58.75 | 59.66 | 58.75 | 59.32 | 59.13 | 1.42% | 1,666,294 |
| Dec 19, 2025 | 58.30 | 59.08 | 58.23 | 58.49 | 58.30 | 0.98% | 1,845,416 |
| Dec 18, 2025 | 58.55 | 59.41 | 57.55 | 57.92 | 57.73 | 0.43% | 3,323,681 |
| Dec 17, 2025 | 58.76 | 59.51 | 57.57 | 57.67 | 57.48 | -1.39% | 5,040,736 |
| Dec 16, 2025 | 59.42 | 59.79 | 57.89 | 58.48 | 58.29 | -2.04% | 5,675,278 |
| Dec 15, 2025 | 60.57 | 60.64 | 59.16 | 59.70 | 59.50 | -0.13% | 2,605,026 |
| Dec 12, 2025 | 61.05 | 61.39 | 59.34 | 59.78 | 59.58 | -1.65% | 5,712,602 |
| Dec 11, 2025 | 58.70 | 60.95 | 58.62 | 60.78 | 60.58 | 4.04% | 3,802,999 |
| Dec 10, 2025 | 56.57 | 58.92 | 56.27 | 58.42 | 58.23 | 3.09% | 4,662,449 |
| Dec 9, 2025 | 57.26 | 58.06 | 56.54 | 56.67 | 56.48 | -1.12% | 4,355,834 |
| Dec 8, 2025 | 58.17 | 58.17 | 56.83 | 57.31 | 57.12 | -1.16% | 3,019,026 |
| Dec 5, 2025 | 57.80 | 58.68 | 57.74 | 57.98 | 57.79 | 0.47% | 2,829,828 |
| Dec 4, 2025 | 57.95 | 58.48 | 57.14 | 57.71 | 57.52 | -0.22% | 2,528,280 |
| Dec 3, 2025 | 56.22 | 58.11 | 56.18 | 57.84 | 57.65 | 2.57% | 3,198,222 |
| Dec 2, 2025 | 56.03 | 56.81 | 55.62 | 56.39 | 56.21 | 1.18% | 3,585,513 |
| Dec 1, 2025 | 56.09 | 57.03 | 55.59 | 55.73 | 55.55 | -2.42% | 2,889,057 |
| Nov 28, 2025 | 56.40 | 57.27 | 56.31 | 57.11 | 56.92 | 1.73% | 1,028,446 |
| Nov 26, 2025 | 55.43 | 56.66 | 55.34 | 56.14 | 55.96 | 1.96% | 2,384,443 |
| Nov 25, 2025 | 53.15 | 55.31 | 52.45 | 55.06 | 54.88 | 4.36% | 5,060,198 |
| Nov 24, 2025 | 52.59 | 53.28 | 51.64 | 52.76 | 52.59 | 1.05% | 4,957,420 |
| Nov 21, 2025 | 51.16 | 53.26 | 50.62 | 52.21 | 52.04 | 3.32% | 23,032,057 |
| Nov 20, 2025 | 53.39 | 54.24 | 50.43 | 50.53 | 50.36 | -2.41% | 22,463,072 |
| Nov 19, 2025 | 51.73 | 52.36 | 51.02 | 51.78 | 51.61 | 0.17% | 13,135,902 |
| Nov 18, 2025 | 51.98 | 52.63 | 51.06 | 51.69 | 51.52 | -3.21% | 24,205,896 |
| Nov 17, 2025 | 55.01 | 55.53 | 52.80 | 53.41 | 53.23 | -3.56% | 9,519,982 |
| Nov 14, 2025 | 55.21 | 56.17 | 54.32 | 55.38 | 55.19 | -1.95% | 9,322,922 |
| Nov 13, 2025 | 58.93 | 59.29 | 56.28 | 56.48 | 56.29 | -5.01% | 8,061,160 |
| Nov 12, 2025 | 58.61 | 60.04 | 58.61 | 59.46 | 59.26 | 2.10% | 11,258,198 |
| Nov 11, 2025 | 56.39 | 58.39 | 56.31 | 58.23 | 58.04 | 3.58% | 5,697,178 |
| Nov 10, 2025 | 55.55 | 56.37 | 54.72 | 56.22 | 56.04 | 2.43% | 6,125,070 |
| Nov 7, 2025 | 54.34 | 54.92 | 53.14 | 54.89 | 54.71 | 0.31% | 7,645,536 |
| Nov 6, 2025 | 55.71 | 56.22 | 54.23 | 54.72 | 54.54 | -2.45% | 6,076,722 |
| Nov 5, 2025 | 55.30 | 56.61 | 55.15 | 56.09 | 55.91 | 1.32% | 6,478,320 |
| Nov 4, 2025 | 55.17 | 55.99 | 54.60 | 55.36 | 55.18 | -1.66% | 7,031,230 |
| Nov 3, 2025 | 57.25 | 57.29 | 55.50 | 56.30 | 56.11 | -1.38% | 4,927,666 |
| Oct 31, 2025 | 57.15 | 57.61 | 56.28 | 57.08 | 56.89 | 0.29% | 5,127,796 |
| Oct 30, 2025 | 56.54 | 58.74 | 56.50 | 56.92 | 56.73 | -0.91% | 5,347,076 |
| Oct 29, 2025 | 58.25 | 58.86 | 56.72 | 57.44 | 57.25 | -0.47% | 7,574,446 |
| Oct 28, 2025 | 58.29 | 58.51 | 57.58 | 57.71 | 57.52 | 1.13% | 4,044,446 |
| Oct 27, 2025 | 56.85 | 57.16 | 56.49 | 57.06 | 56.87 | 1.98% | 3,398,058 |
| Oct 24, 2025 | 55.21 | 56.33 | 54.96 | 55.95 | 55.77 | 3.04% | 3,838,076 |
| Oct 23, 2025 | 53.71 | 54.53 | 53.46 | 54.30 | 54.12 | 0.89% | 3,819,756 |
| Oct 22, 2025 | 55.00 | 55.01 | 53.34 | 53.82 | 53.64 | -2.20% | 4,734,754 |
| Oct 21, 2025 | 54.26 | 55.73 | 54.21 | 55.03 | 54.85 | 1.42% | 3,689,022 |
| Oct 20, 2025 | 53.05 | 54.44 | 53.04 | 54.26 | 54.08 | 3.40% | 3,693,168 |
| Oct 17, 2025 | 51.66 | 52.94 | 51.55 | 52.48 | 52.30 | 1.38% | 4,400,950 |
| Oct 16, 2025 | 53.05 | 53.35 | 51.15 | 51.76 | 51.59 | -2.06% | 6,619,396 |
| Oct 15, 2025 | 53.50 | 54.28 | 51.99 | 52.85 | 52.68 | - | 5,047,020 |
| Oct 14, 2025 | 50.92 | 53.69 | 50.08 | 52.85 | 52.68 | 1.29% | 6,226,272 |
| Oct 13, 2025 | 51.36 | 52.47 | 51.30 | 52.18 | 52.00 | 3.81% | 4,436,948 |
| Oct 10, 2025 | 53.78 | 54.26 | 50.20 | 50.26 | 50.10 | -5.68% | 8,439,502 |