ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
57.98
+0.27 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.80 | 58.68 | 57.74 | 57.98 | 57.98 | 0.47% | 2,827,331 |
| Dec 4, 2025 | 57.95 | 58.48 | 57.14 | 57.71 | 57.71 | -0.22% | 2,520,628 |
| Dec 3, 2025 | 56.22 | 58.11 | 56.18 | 57.84 | 57.84 | 2.57% | 3,198,222 |
| Dec 2, 2025 | 56.03 | 56.81 | 55.62 | 56.39 | 56.39 | 1.18% | 3,581,233 |
| Dec 1, 2025 | 56.09 | 57.03 | 55.59 | 55.73 | 55.73 | -2.42% | 2,885,807 |
| Nov 28, 2025 | 56.40 | 57.27 | 56.31 | 57.11 | 57.11 | 1.73% | 1,008,080 |
| Nov 26, 2025 | 55.43 | 56.66 | 55.34 | 56.14 | 56.14 | 1.96% | 2,382,017 |
| Nov 25, 2025 | 53.15 | 55.31 | 52.45 | 55.06 | 55.06 | 4.36% | 5,039,098 |
| Nov 24, 2025 | 52.59 | 53.28 | 51.64 | 52.76 | 52.76 | 1.05% | 4,951,271 |
| Nov 21, 2025 | 51.16 | 53.26 | 50.62 | 52.21 | 52.21 | 3.32% | 23,030,683 |
| Nov 20, 2025 | 53.39 | 54.24 | 50.43 | 50.53 | 50.53 | -2.41% | 22,444,016 |
| Nov 19, 2025 | 51.73 | 52.36 | 51.02 | 51.78 | 51.78 | 0.17% | 13,135,902 |
| Nov 18, 2025 | 51.98 | 52.63 | 51.06 | 51.69 | 51.69 | -3.21% | 24,205,896 |
| Nov 17, 2025 | 55.01 | 55.53 | 52.80 | 53.41 | 53.41 | -3.56% | 9,519,982 |
| Nov 14, 2025 | 55.21 | 56.17 | 54.32 | 55.38 | 55.38 | -1.95% | 9,322,922 |
| Nov 13, 2025 | 58.93 | 59.29 | 56.28 | 56.48 | 56.48 | -5.01% | 8,061,160 |
| Nov 12, 2025 | 58.61 | 60.04 | 58.61 | 59.46 | 59.46 | 2.10% | 11,258,198 |
| Nov 11, 2025 | 56.39 | 58.39 | 56.31 | 58.23 | 58.23 | 3.58% | 5,697,178 |
| Nov 10, 2025 | 55.55 | 56.37 | 54.72 | 56.22 | 56.22 | 2.43% | 6,125,070 |
| Nov 7, 2025 | 54.34 | 54.92 | 53.14 | 54.89 | 54.89 | 0.31% | 7,645,536 |
| Nov 6, 2025 | 55.71 | 56.22 | 54.23 | 54.72 | 54.72 | -2.45% | 6,076,722 |
| Nov 5, 2025 | 55.30 | 56.61 | 55.15 | 56.09 | 56.09 | 1.32% | 6,478,320 |
| Nov 4, 2025 | 55.17 | 55.99 | 54.60 | 55.36 | 55.36 | -1.66% | 7,031,230 |
| Nov 3, 2025 | 57.25 | 57.29 | 55.50 | 56.30 | 56.30 | -1.38% | 4,927,666 |
| Oct 31, 2025 | 57.15 | 57.61 | 56.28 | 57.08 | 57.08 | 0.29% | 5,127,796 |
| Oct 30, 2025 | 56.54 | 58.74 | 56.50 | 56.92 | 56.92 | -0.91% | 5,347,076 |
| Oct 29, 2025 | 58.25 | 58.86 | 56.72 | 57.44 | 57.44 | -0.47% | 7,574,446 |
| Oct 28, 2025 | 58.29 | 58.51 | 57.58 | 57.71 | 57.71 | 1.13% | 4,044,446 |
| Oct 27, 2025 | 56.85 | 57.16 | 56.49 | 57.06 | 57.06 | 1.98% | 3,398,058 |
| Oct 24, 2025 | 55.21 | 56.33 | 54.96 | 55.95 | 55.95 | 3.04% | 3,838,076 |
| Oct 23, 2025 | 53.71 | 54.53 | 53.46 | 54.30 | 54.30 | 0.89% | 3,819,756 |
| Oct 22, 2025 | 55.00 | 55.01 | 53.34 | 53.82 | 53.82 | -2.20% | 4,734,754 |
| Oct 21, 2025 | 54.26 | 55.73 | 54.21 | 55.03 | 55.03 | 1.42% | 3,689,022 |
| Oct 20, 2025 | 53.05 | 54.44 | 53.04 | 54.26 | 54.26 | 3.40% | 3,693,168 |
| Oct 17, 2025 | 51.66 | 52.94 | 51.55 | 52.48 | 52.48 | 1.38% | 4,400,950 |
| Oct 16, 2025 | 53.05 | 53.35 | 51.15 | 51.76 | 51.76 | -2.06% | 6,619,396 |
| Oct 15, 2025 | 53.50 | 54.28 | 51.99 | 52.85 | 52.85 | - | 5,047,020 |
| Oct 14, 2025 | 50.92 | 53.69 | 50.08 | 52.85 | 52.85 | 1.29% | 6,226,272 |
| Oct 13, 2025 | 51.36 | 52.47 | 51.30 | 52.18 | 52.18 | 3.81% | 4,436,948 |
| Oct 10, 2025 | 53.78 | 54.26 | 50.20 | 50.26 | 50.26 | -5.68% | 8,439,502 |
| Oct 9, 2025 | 54.23 | 54.44 | 52.99 | 53.29 | 53.29 | -1.70% | 5,764,012 |
| Oct 8, 2025 | 54.63 | 54.93 | 53.82 | 54.21 | 54.21 | 0.05% | 6,021,122 |
| Oct 7, 2025 | 54.73 | 55.12 | 53.65 | 54.18 | 54.18 | -0.58% | 5,923,434 |
| Oct 6, 2025 | 55.01 | 55.08 | 53.60 | 54.50 | 54.50 | -0.47% | 5,191,670 |
| Oct 3, 2025 | 54.16 | 55.75 | 54.12 | 54.76 | 54.76 | 1.44% | 4,558,682 |
| Oct 2, 2025 | 53.69 | 54.19 | 53.11 | 53.98 | 53.98 | 0.56% | 4,264,994 |
| Oct 1, 2025 | 53.11 | 53.99 | 53.10 | 53.68 | 53.68 | 0.29% | 4,523,740 |
| Sep 30, 2025 | 53.13 | 53.64 | 52.53 | 53.53 | 53.53 | 0.41% | 3,154,136 |
| Sep 29, 2025 | 53.57 | 53.57 | 52.71 | 53.31 | 53.31 | 0.48% | 3,322,982 |
| Sep 26, 2025 | 52.70 | 53.45 | 52.40 | 53.05 | 53.05 | 1.76% | 2,966,284 |
| Sep 25, 2025 | 52.30 | 52.69 | 51.55 | 52.13 | 52.13 | -1.08% | 2,127,610 |
| Sep 24, 2025 | 53.54 | 53.87 | 52.62 | 52.70 | 52.70 | -1.68% | 2,961,138 |
| Sep 23, 2025 | 54.03 | 55.01 | 53.29 | 53.60 | 53.37 | -0.48% | 3,437,380 |
| Sep 22, 2025 | 52.99 | 54.08 | 52.64 | 53.86 | 53.63 | 0.45% | 2,704,652 |
| Sep 19, 2025 | 53.55 | 53.91 | 52.93 | 53.62 | 53.39 | 0.96% | 3,443,272 |
| Sep 18, 2025 | 52.64 | 53.70 | 52.44 | 53.11 | 52.89 | 0.86% | 4,853,804 |
| Sep 17, 2025 | 52.15 | 53.54 | 51.55 | 52.66 | 52.43 | 1.59% | 5,029,196 |
| Sep 16, 2025 | 52.29 | 52.52 | 51.49 | 51.83 | 51.61 | -0.90% | 2,891,364 |
| Sep 15, 2025 | 52.26 | 52.57 | 51.88 | 52.30 | 52.08 | 0.50% | 4,636,642 |
| Sep 12, 2025 | 52.75 | 52.87 | 51.97 | 52.04 | 51.82 | -1.79% | 3,420,224 |
| Sep 11, 2025 | 51.31 | 53.12 | 51.21 | 52.99 | 52.77 | 3.90% | 4,340,226 |
| Sep 10, 2025 | 51.60 | 51.69 | 50.60 | 51.00 | 50.78 | -1.41% | 5,869,210 |
| Sep 9, 2025 | 51.04 | 51.90 | 50.78 | 51.73 | 51.51 | 1.17% | 5,091,774 |
| Sep 8, 2025 | 50.85 | 51.16 | 50.28 | 51.13 | 50.91 | 0.79% | 4,100,924 |
| Sep 5, 2025 | 51.46 | 51.97 | 50.06 | 50.73 | 50.52 | -1.42% | 4,446,958 |
| Sep 4, 2025 | 50.31 | 51.54 | 50.01 | 51.46 | 51.24 | 2.43% | 3,565,406 |
| Sep 3, 2025 | 50.11 | 50.40 | 49.33 | 50.24 | 50.03 | -0.24% | 3,239,518 |
| Sep 2, 2025 | 49.82 | 50.39 | 49.20 | 50.36 | 50.15 | -1.68% | 3,753,954 |
| Aug 29, 2025 | 51.23 | 51.47 | 50.61 | 51.22 | 51.00 | -0.54% | 3,834,968 |
| Aug 28, 2025 | 51.43 | 51.64 | 50.84 | 51.50 | 51.28 | 0.46% | 3,852,862 |
| Aug 27, 2025 | 50.67 | 51.48 | 50.66 | 51.27 | 51.05 | 0.97% | 2,659,852 |
| Aug 26, 2025 | 50.19 | 50.86 | 50.13 | 50.77 | 50.56 | 0.86% | 3,590,292 |
| Aug 25, 2025 | 51.19 | 51.37 | 50.31 | 50.34 | 50.12 | -2.29% | 3,501,730 |
| Aug 22, 2025 | 49.52 | 51.94 | 49.48 | 51.52 | 51.30 | 5.69% | 6,833,400 |
| Aug 21, 2025 | 48.68 | 49.11 | 48.07 | 48.74 | 48.53 | -0.95% | 3,847,336 |
| Aug 20, 2025 | 49.37 | 49.61 | 48.68 | 49.21 | 49.00 | -0.04% | 4,675,384 |
| Aug 19, 2025 | 49.41 | 50.16 | 48.87 | 49.23 | 49.02 | 0.11% | 4,941,186 |
| Aug 18, 2025 | 49.27 | 49.47 | 49.03 | 49.17 | 48.96 | -0.35% | 2,515,912 |
| Aug 15, 2025 | 50.13 | 50.16 | 49.15 | 49.35 | 49.14 | 0.36% | 3,594,748 |
| Aug 14, 2025 | 48.71 | 49.33 | 48.46 | 49.17 | 48.96 | -0.22% | 3,224,658 |
| Aug 13, 2025 | 48.31 | 49.34 | 48.18 | 49.28 | 49.07 | 3.25% | 4,990,080 |
| Aug 12, 2025 | 46.81 | 47.90 | 46.65 | 47.73 | 47.53 | 3.07% | 4,165,876 |
| Aug 11, 2025 | 47.04 | 47.20 | 46.06 | 46.31 | 46.11 | -1.26% | 4,185,784 |
| Aug 8, 2025 | 46.57 | 47.22 | 46.41 | 46.90 | 46.70 | 1.32% | 3,915,310 |
| Aug 7, 2025 | 47.73 | 47.96 | 45.73 | 46.29 | 46.09 | -1.50% | 5,345,808 |
| Aug 6, 2025 | 47.04 | 47.31 | 46.42 | 47.00 | 46.80 | 0.53% | 3,515,760 |
| Aug 5, 2025 | 46.97 | 47.34 | 46.14 | 46.75 | 46.55 | -0.49% | 3,822,248 |
| Aug 4, 2025 | 45.75 | 47.00 | 45.69 | 46.98 | 46.78 | 4.15% | 3,109,208 |
| Aug 1, 2025 | 45.75 | 45.75 | 44.37 | 45.11 | 44.91 | -3.91% | 6,137,268 |
| Jul 31, 2025 | 48.21 | 48.51 | 46.67 | 46.94 | 46.74 | -2.28% | 5,913,478 |
| Jul 30, 2025 | 48.70 | 48.93 | 47.36 | 48.04 | 47.83 | -1.28% | 5,830,584 |
| Jul 29, 2025 | 49.35 | 49.42 | 48.37 | 48.66 | 48.45 | -1.25% | 4,021,086 |
| Jul 28, 2025 | 49.37 | 49.64 | 48.96 | 49.28 | 49.07 | -0.48% | 3,736,676 |
| Jul 25, 2025 | 49.03 | 49.63 | 48.66 | 49.52 | 49.31 | 1.21% | 3,438,816 |
| Jul 24, 2025 | 48.90 | 49.59 | 48.82 | 48.93 | 48.72 | -2.07% | 4,664,810 |
| Jul 23, 2025 | 49.02 | 49.98 | 48.71 | 49.96 | 49.75 | 3.52% | 6,135,160 |
| Jul 22, 2025 | 47.60 | 48.43 | 47.60 | 48.26 | 48.06 | 0.96% | 4,500,032 |
| Jul 21, 2025 | 48.06 | 48.63 | 47.71 | 47.80 | 47.60 | 0.08% | 4,405,546 |
| Jul 18, 2025 | 48.56 | 48.59 | 47.39 | 47.76 | 47.56 | -1.15% | 4,893,000 |
| Jul 17, 2025 | 47.36 | 48.50 | 47.32 | 48.32 | 48.11 | 1.75% | 4,667,440 |