ProShares UltraPro Dow30 (UDOW)
NYSEARCA: UDOW · Real-Time Price · USD
59.31
-0.16 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
59.51
+0.20 (0.34%)
After-hours: Apr 28, 2026, 6:23 PM EDT
UDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.06 | 60.17 | 59.08 | 59.31 | 59.31 | -0.27% | 2,963,022 |
| Apr 27, 2026 | 59.40 | 60.11 | 58.93 | 59.47 | 59.47 | -0.30% | 2,779,702 |
| Apr 24, 2026 | 59.96 | 60.10 | 59.13 | 59.65 | 59.65 | -0.50% | 3,105,989 |
| Apr 23, 2026 | 59.81 | 60.76 | 58.34 | 59.95 | 59.95 | -1.11% | 3,464,670 |
| Apr 22, 2026 | 60.82 | 61.14 | 60.09 | 60.62 | 60.62 | 2.00% | 2,523,245 |
| Apr 21, 2026 | 61.57 | 62.00 | 59.05 | 59.43 | 59.43 | -1.80% | 3,910,244 |
| Apr 20, 2026 | 60.21 | 60.69 | 59.79 | 60.52 | 60.52 | 0.02% | 2,603,325 |
| Apr 17, 2026 | 59.23 | 61.50 | 59.15 | 60.51 | 60.51 | 5.34% | 5,159,035 |
| Apr 16, 2026 | 57.50 | 57.83 | 56.64 | 57.44 | 57.44 | 0.60% | 3,350,953 |
| Apr 15, 2026 | 57.76 | 57.95 | 56.46 | 57.10 | 57.10 | -0.57% | 3,507,770 |
| Apr 14, 2026 | 56.32 | 57.57 | 56.14 | 57.43 | 57.43 | 2.15% | 2,962,317 |
| Apr 13, 2026 | 54.18 | 56.30 | 53.84 | 56.22 | 56.22 | 1.76% | 3,792,049 |
| Apr 10, 2026 | 56.27 | 56.37 | 55.06 | 55.25 | 55.25 | -1.73% | 3,119,174 |
| Apr 9, 2026 | 54.70 | 56.71 | 54.56 | 56.22 | 56.22 | 1.72% | 3,648,335 |
| Apr 8, 2026 | 55.23 | 55.65 | 54.13 | 55.27 | 55.27 | 8.39% | 4,198,675 |
| Apr 7, 2026 | 50.92 | 51.10 | 49.72 | 50.99 | 50.99 | -0.55% | 3,650,487 |
| Apr 6, 2026 | 50.41 | 51.35 | 50.19 | 51.27 | 51.27 | 1.06% | 3,490,647 |
| Apr 2, 2026 | 49.12 | 51.53 | 48.70 | 50.73 | 50.73 | -0.39% | 4,694,332 |
| Apr 1, 2026 | 51.09 | 51.68 | 50.60 | 50.93 | 50.93 | 1.49% | 4,490,475 |
| Mar 31, 2026 | 48.21 | 50.37 | 47.54 | 50.18 | 50.18 | 7.38% | 9,781,095 |
| Mar 30, 2026 | 47.84 | 47.99 | 46.25 | 46.73 | 46.73 | 0.39% | 5,122,132 |
| Mar 27, 2026 | 48.53 | 48.53 | 46.28 | 46.55 | 46.55 | -5.27% | 7,621,943 |
| Mar 26, 2026 | 49.86 | 51.14 | 49.03 | 49.14 | 49.14 | -3.15% | 6,269,593 |
| Mar 25, 2026 | 51.24 | 51.74 | 49.97 | 50.74 | 50.74 | 1.66% | 5,356,103 |
| Mar 24, 2026 | 49.04 | 50.83 | 48.72 | 49.91 | 49.77 | -0.54% | 8,995,547 |
| Mar 23, 2026 | 50.64 | 51.81 | 49.87 | 50.18 | 50.04 | 3.87% | 9,949,054 |
| Mar 20, 2026 | 49.23 | 49.80 | 47.54 | 48.31 | 48.17 | -2.76% | 7,378,923 |
| Mar 19, 2026 | 49.32 | 50.43 | 48.74 | 49.68 | 49.54 | -1.35% | 4,786,854 |
| Mar 18, 2026 | 52.29 | 52.61 | 50.26 | 50.36 | 50.22 | -5.00% | 5,313,889 |
| Mar 17, 2026 | 53.84 | 54.44 | 52.93 | 53.01 | 52.86 | 0.38% | 2,891,194 |
| Mar 16, 2026 | 52.72 | 53.63 | 52.39 | 52.81 | 52.66 | 2.42% | 3,741,516 |
| Mar 13, 2026 | 52.74 | 53.46 | 51.33 | 51.56 | 51.41 | -0.75% | 4,391,056 |
| Mar 12, 2026 | 52.94 | 53.32 | 51.93 | 51.95 | 51.80 | -4.68% | 5,493,551 |
| Mar 11, 2026 | 55.39 | 55.52 | 53.68 | 54.50 | 54.34 | -1.82% | 4,837,167 |
| Mar 10, 2026 | 55.54 | 57.30 | 54.59 | 55.51 | 55.35 | -0.13% | 5,034,748 |
| Mar 9, 2026 | 53.18 | 56.11 | 51.73 | 55.58 | 55.42 | 1.59% | 6,446,925 |
| Mar 6, 2026 | 54.17 | 55.02 | 53.01 | 54.71 | 54.55 | -3.00% | 5,562,520 |
| Mar 5, 2026 | 57.83 | 58.45 | 55.04 | 56.40 | 56.24 | -4.83% | 7,762,127 |
| Mar 4, 2026 | 58.87 | 59.72 | 57.91 | 59.26 | 59.09 | 1.35% | 2,632,430 |
| Mar 3, 2026 | 56.52 | 59.16 | 55.25 | 58.47 | 58.30 | -2.31% | 6,413,326 |
| Mar 2, 2026 | 58.06 | 60.50 | 57.97 | 59.85 | 59.68 | -0.30% | 4,405,054 |
| Feb 27, 2026 | 60.01 | 60.50 | 58.94 | 60.03 | 59.86 | -3.26% | 4,362,644 |
| Feb 26, 2026 | 62.84 | 63.29 | 61.06 | 62.05 | 61.87 | 0.02% | 4,290,501 |
| Feb 25, 2026 | 61.60 | 62.15 | 60.96 | 62.04 | 61.86 | 1.87% | 3,125,849 |
| Feb 24, 2026 | 59.69 | 61.32 | 59.37 | 60.90 | 60.72 | 2.25% | 3,103,188 |
| Feb 23, 2026 | 62.01 | 62.95 | 59.24 | 59.56 | 59.39 | -4.90% | 5,603,428 |
| Feb 20, 2026 | 61.28 | 62.98 | 60.89 | 62.63 | 62.45 | 1.29% | 4,361,241 |
| Feb 19, 2026 | 62.33 | 62.63 | 61.09 | 61.83 | 61.65 | -1.58% | 3,281,177 |
| Feb 18, 2026 | 62.77 | 63.72 | 61.93 | 62.82 | 62.64 | 0.64% | 2,501,708 |
| Feb 17, 2026 | 62.22 | 63.07 | 61.01 | 62.42 | 62.24 | 0.31% | 3,637,410 |
| Feb 13, 2026 | 62.16 | 63.16 | 60.69 | 62.23 | 62.05 | 0.32% | 4,009,909 |
| Feb 12, 2026 | 65.36 | 65.88 | 61.94 | 62.03 | 61.85 | -4.05% | 5,166,605 |
| Feb 11, 2026 | 65.79 | 66.12 | 63.81 | 64.65 | 64.46 | -0.39% | 3,828,704 |
| Feb 10, 2026 | 65.07 | 66.21 | 64.65 | 64.90 | 64.71 | 0.39% | 3,558,985 |
| Feb 9, 2026 | 64.23 | 65.01 | 63.53 | 64.65 | 64.46 | 0.14% | 2,856,119 |
| Feb 6, 2026 | 61.40 | 64.83 | 61.31 | 64.56 | 64.37 | 7.30% | 4,613,628 |
| Feb 5, 2026 | 61.52 | 61.87 | 59.91 | 60.17 | 60.00 | -3.60% | 6,434,600 |
| Feb 4, 2026 | 62.07 | 63.03 | 61.03 | 62.42 | 62.24 | 1.48% | 10,053,119 |
| Feb 3, 2026 | 61.81 | 63.09 | 59.98 | 61.51 | 61.33 | -1.06% | 7,400,662 |
| Feb 2, 2026 | 60.26 | 62.44 | 59.59 | 62.17 | 61.99 | 3.05% | 3,243,576 |
| Jan 30, 2026 | 60.37 | 60.87 | 58.67 | 60.33 | 60.16 | -0.79% | 3,914,681 |
| Jan 29, 2026 | 60.76 | 61.84 | 59.21 | 60.81 | 60.63 | -0.05% | 5,946,695 |
| Jan 28, 2026 | 60.86 | 61.27 | 60.37 | 60.84 | 60.66 | 0.03% | 3,845,310 |
| Jan 27, 2026 | 61.02 | 61.38 | 60.24 | 60.82 | 60.64 | -2.39% | 3,821,547 |
| Jan 26, 2026 | 61.53 | 62.63 | 61.36 | 62.31 | 62.13 | 1.81% | 2,454,216 |
| Jan 23, 2026 | 61.51 | 61.63 | 60.67 | 61.20 | 61.02 | -1.73% | 2,969,394 |
| Jan 22, 2026 | 62.19 | 63.14 | 61.82 | 62.28 | 62.10 | 1.80% | 3,433,654 |
| Jan 21, 2026 | 59.34 | 61.97 | 59.31 | 61.18 | 61.00 | 3.48% | 4,300,866 |
| Jan 20, 2026 | 59.55 | 60.65 | 58.83 | 59.12 | 58.95 | -5.12% | 5,034,540 |
| Jan 16, 2026 | 62.71 | 63.30 | 61.88 | 62.31 | 62.13 | -0.64% | 2,782,918 |
| Jan 15, 2026 | 61.91 | 63.22 | 61.88 | 62.71 | 62.53 | 1.70% | 4,552,325 |
| Jan 14, 2026 | 61.31 | 61.78 | 60.51 | 61.66 | 61.48 | -0.19% | 3,675,913 |
| Jan 13, 2026 | 63.18 | 63.33 | 61.30 | 61.78 | 61.60 | -2.46% | 4,179,519 |
| Jan 12, 2026 | 61.97 | 63.50 | 61.10 | 63.34 | 63.16 | 0.51% | 3,947,418 |
| Jan 9, 2026 | 62.20 | 63.26 | 61.85 | 63.02 | 62.84 | 1.45% | 4,423,543 |
| Jan 8, 2026 | 60.37 | 62.48 | 60.36 | 62.12 | 61.94 | 1.52% | 4,229,144 |
| Jan 7, 2026 | 63.34 | 63.58 | 61.01 | 61.19 | 61.01 | -2.83% | 4,170,505 |
| Jan 6, 2026 | 61.00 | 63.16 | 60.86 | 62.97 | 62.79 | 2.93% | 4,439,081 |
| Jan 5, 2026 | 59.21 | 61.99 | 59.14 | 61.18 | 61.00 | 3.78% | 7,258,590 |
| Jan 2, 2026 | 58.27 | 59.05 | 57.05 | 58.95 | 58.78 | 1.80% | 5,216,094 |
| Dec 31, 2025 | 59.02 | 59.08 | 57.82 | 57.91 | 57.74 | -1.91% | 1,828,991 |
| Dec 30, 2025 | 59.39 | 59.42 | 58.73 | 59.04 | 58.87 | -0.59% | 1,518,311 |
| Dec 29, 2025 | 59.90 | 60.26 | 59.10 | 59.39 | 59.22 | -1.56% | 1,656,516 |
| Dec 26, 2025 | 60.27 | 60.55 | 59.85 | 60.33 | 60.16 | -0.07% | 1,499,005 |
| Dec 24, 2025 | 59.33 | 60.58 | 59.11 | 60.37 | 60.20 | 1.38% | 1,103,120 |
| Dec 23, 2025 | 58.85 | 59.91 | 58.83 | 59.55 | 59.18 | 0.39% | 1,391,682 |
| Dec 22, 2025 | 58.75 | 59.66 | 58.75 | 59.32 | 58.96 | 1.42% | 1,666,294 |
| Dec 19, 2025 | 58.30 | 59.08 | 58.23 | 58.49 | 58.13 | 0.98% | 1,845,416 |
| Dec 18, 2025 | 58.55 | 59.41 | 57.55 | 57.92 | 57.56 | 0.43% | 3,323,681 |
| Dec 17, 2025 | 58.76 | 59.51 | 57.57 | 57.67 | 57.32 | -1.39% | 5,040,736 |
| Dec 16, 2025 | 59.42 | 59.79 | 57.89 | 58.48 | 58.12 | -2.04% | 5,675,278 |
| Dec 15, 2025 | 60.57 | 60.64 | 59.16 | 59.70 | 59.33 | -0.13% | 2,605,026 |
| Dec 12, 2025 | 61.05 | 61.39 | 59.34 | 59.78 | 59.41 | -1.65% | 5,712,602 |
| Dec 11, 2025 | 58.70 | 60.95 | 58.62 | 60.78 | 60.41 | 4.04% | 3,802,999 |
| Dec 10, 2025 | 56.57 | 58.92 | 56.27 | 58.42 | 58.06 | 3.09% | 4,662,449 |
| Dec 9, 2025 | 57.26 | 58.06 | 56.54 | 56.67 | 56.32 | -1.12% | 4,355,834 |
| Dec 8, 2025 | 58.17 | 58.17 | 56.83 | 57.31 | 56.96 | -1.16% | 3,019,026 |
| Dec 5, 2025 | 57.80 | 58.68 | 57.74 | 57.98 | 57.62 | 0.47% | 2,829,828 |
| Dec 4, 2025 | 57.95 | 58.48 | 57.14 | 57.71 | 57.36 | -0.22% | 2,528,280 |
| Dec 3, 2025 | 56.22 | 58.11 | 56.18 | 57.84 | 57.48 | 2.57% | 3,198,222 |