Skip to main content
ProShares Ultra Utilities (UPW)
NYSEARCA: UPW · Real-Time Price · USD
22.12
-0.46 (-2.05%)
At close: Dec 5, 2025, 4:00 PM EST
22.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

UPW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5322.6422.1222.1222.12-2.05%11,700
Dec 4, 202522.5222.9522.5222.5822.58-0.56%4,092
Dec 3, 202522.9222.9222.5722.7122.71-0.81%6,403
Dec 2, 202523.2223.2222.8222.9022.90-1.35%24,132
Dec 1, 202524.2424.2423.2123.2123.21-4.84%11,477
Nov 28, 202524.1024.3924.1024.3924.391.84%8,207
Nov 26, 202523.8524.1223.4523.9523.952.48%20,476
Nov 25, 202523.6923.6922.6223.3723.37-0.97%17,259
Nov 24, 202523.0023.7022.9223.6023.602.52%14,709
Nov 21, 202522.9823.1722.8223.0223.020.22%24,072
Nov 20, 202523.7223.8922.7522.9722.97-1.31%10,662
Nov 19, 202523.7323.7323.2723.2723.27-1.62%15,384
Nov 18, 202523.8123.9923.6623.6623.66-0.51%36,632
Nov 17, 202523.7823.7823.7823.7823.781.49%5,608
Nov 14, 202523.1423.6823.1423.4323.430.26%8,908
Nov 13, 202523.8323.8323.3723.3723.37-2.79%15,244
Nov 12, 202524.0324.0524.0324.0424.040.47%21,884
Nov 11, 202523.8623.9323.8623.9323.930.12%7,120
Nov 10, 202523.9524.1923.9023.9023.900.06%24,208
Nov 7, 202522.9923.8922.9923.8923.892.35%54,692
Nov 6, 202523.7323.7323.3423.3423.34-0.87%7,512
Nov 5, 202523.5023.6423.4323.5423.540.21%10,884
Nov 4, 202523.5523.6123.4023.4923.49-0.83%26,084
Nov 3, 202523.7123.7723.1723.6923.69-0.13%98,224
Oct 31, 202523.7923.8923.7223.7223.72-1.22%9,308
Oct 30, 202524.3124.3124.0124.0124.01-0.85%6,276
Oct 29, 202524.3324.3324.0524.2224.22-0.07%5,356
Oct 28, 202524.3724.4824.1924.2324.23-3.08%10,752
Oct 27, 202524.7525.0124.5425.0125.010.34%14,996
Oct 24, 202524.6325.0424.6224.9224.922.29%18,264
Oct 23, 202524.2924.5024.2924.3624.36-0.16%10,840
Oct 22, 202524.4924.5524.2624.4024.40-0.47%10,460
Oct 21, 202525.1825.1824.3324.5224.52-2.21%47,724
Oct 20, 202525.3725.3724.8525.0725.07-0.08%16,196
Oct 17, 202525.1725.2924.9225.0925.09-0.78%18,320
Oct 16, 202526.1326.2025.2825.2925.29-1.87%22,516
Oct 15, 202525.5725.9625.5225.7725.772.47%42,728
Oct 14, 202525.1425.2425.1425.1525.151.76%10,296
Oct 13, 202524.6624.9324.5024.7224.721.65%32,160
Oct 10, 202524.8624.8724.3124.3124.31-1.05%15,704
Oct 9, 202524.8124.8124.5724.5724.57-0.63%2,676
Oct 8, 202524.6024.7324.6024.7324.731.43%13,268
Oct 7, 202524.4124.5324.3424.3824.380.88%7,720
Oct 6, 202524.1124.1723.9924.1724.171.88%12,520
Oct 3, 202523.4324.0323.4323.7223.722.56%11,856
Oct 2, 202522.9823.1322.9423.1323.13-0.63%23,040
Oct 1, 202523.2723.3223.2723.2823.281.94%123,392
Sep 30, 202522.5722.8422.5722.8422.840.40%2,360
Sep 29, 202522.5122.8222.3122.7422.740.63%38,160
Sep 26, 202522.6022.6022.6022.6022.603.01%2,612
Sep 25, 202522.2722.3221.9421.9421.94-1.84%12,500
Sep 24, 202522.0622.4122.0622.3522.351.02%6,776
Sep 23, 202522.1322.1322.1322.1322.040.91%1,760
Sep 22, 202521.6221.9621.4221.9321.841.91%13,732
Sep 19, 202521.2421.5221.1521.5221.431.15%3,392
Sep 18, 202521.1521.4421.1521.2721.190.41%8,952
Sep 17, 202521.3421.3421.1821.1821.100.21%12,616
Sep 16, 202521.1421.1421.1421.1421.06-3.40%1,500
Sep 15, 202521.8422.0121.8421.8821.800.25%16,184
Sep 12, 202521.6621.8521.6621.8321.741.06%13,920
Sep 11, 202521.3721.6021.3721.6021.520.90%7,988
Sep 10, 202521.0221.4221.0221.4121.323.42%6,980
Sep 9, 202520.7020.7020.7020.7020.621.61%3,232
Sep 8, 202520.8220.8220.2520.3720.29-1.96%41,244
Sep 5, 202521.1821.1820.5320.7820.70-0.87%15,552
Sep 4, 202521.3021.3020.7820.9620.88-0.34%19,468
Sep 3, 202520.8421.0320.8421.0320.95-0.20%15,860
Sep 2, 202521.1121.1220.8921.0820.99-0.91%142,928
Aug 29, 202521.3621.3721.2421.2721.19-0.97%14,144
Aug 28, 202521.6821.7021.3821.4821.39-1.46%9,832
Aug 27, 202521.7621.8321.7421.8021.710.07%7,736
Aug 26, 202521.6021.8421.5321.7821.700.49%10,132
Aug 25, 202522.0922.1220.5721.6821.59-2.32%37,320
Aug 22, 202522.2522.2822.1022.1922.101.01%14,392
Aug 21, 202522.3122.4321.8821.9721.88-1.29%16,412
Aug 20, 202522.3722.5222.1322.2622.170.26%26,160
Aug 19, 202521.7822.2021.7822.2022.111.76%63,644
Aug 18, 202522.0022.2421.7421.8221.73-0.66%40,068
Aug 15, 202521.7922.1721.7921.9621.87-0.87%8,960
Aug 14, 202522.1922.2522.1522.1522.07-1.26%13,372
Aug 13, 202522.4222.4422.1422.4422.350.43%13,732
Aug 12, 202522.3922.3921.9822.3422.251.03%18,232
Aug 11, 202522.4922.4921.9722.1122.02-0.87%28,088
Aug 8, 202522.6122.6122.2322.3022.22-0.73%28,948
Aug 7, 202522.3022.5422.2922.4722.382.02%28,800
Aug 6, 202522.2422.3922.0322.0321.94-1.96%64,524
Aug 5, 202523.1523.1522.3122.4722.38-2.00%57,108
Aug 4, 202522.2623.0122.2622.9222.833.22%34,472
Aug 1, 202521.8322.3521.7222.2122.120.67%75,648
Jul 31, 202521.7822.1721.7822.0621.970.84%128,144
Jul 30, 202521.6622.1621.6621.8821.791.59%43,756
Jul 29, 202521.2721.5421.2721.5421.452.24%13,756
Jul 28, 202521.4021.4520.9621.0720.98-2.07%63,108
Jul 25, 202521.4721.5221.3921.5121.430.24%10,664
Jul 24, 202521.4921.5321.4621.4621.37-0.19%5,388
Jul 23, 202522.2522.2521.3621.5021.41-1.34%22,752
Jul 22, 202521.5721.7921.4621.7921.712.32%42,712
Jul 21, 202521.1921.5021.1921.3021.210.70%20,708
Jul 18, 202520.9521.2120.9521.1521.063.15%18,624
Jul 17, 202520.4520.5020.3420.5020.420.77%8,512