ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 79.62 | 79.79 | 78.70 | 79.78 | 79.78 | 2,683,108 |
| 03 July 2024 | 80.04 | 80.23 | 79.07 | 79.52 | 79.52 | 1,837,600 |
| 02 July 2024 | 78.30 | 79.80 | 78.21 | 79.76 | 79.76 | 2,397,000 |
| 01 July 2024 | 79.09 | 80.43 | 78.01 | 78.74 | 78.74 | 3,632,800 |
| 28 June 2024 | 78.70 | 80.49 | 77.38 | 78.60 | 78.60 | 4,514,200 |
| 27 June 2024 | 78.34 | 79.41 | 78.06 | 78.90 | 78.90 | 2,206,900 |
| 26 June 2024 | 78.05 | 79.04 | 77.40 | 78.72 | 78.72 | 1,939,500 |
| 26 June 2024 | 0.311 Dividend | |||||
| 25 June 2024 | 80.51 | 80.88 | 78.22 | 78.97 | 78.66 | 3,281,900 |
| 24 June 2024 | 79.88 | 81.78 | 79.54 | 80.80 | 80.48 | 2,973,600 |
| 21 June 2024 | 79.42 | 79.90 | 78.66 | 79.21 | 78.90 | 2,578,400 |
| 20 June 2024 | 77.17 | 79.83 | 77.01 | 79.19 | 78.88 | 3,105,300 |
| 18 June 2024 | 77.34 | 78.12 | 76.80 | 77.48 | 77.17 | 1,919,900 |
| 17 June 2024 | 75.23 | 77.56 | 75.08 | 77.21 | 76.91 | 2,548,300 |
| 14 June 2024 | 74.89 | 76.03 | 74.30 | 75.99 | 75.69 | 3,096,600 |
| 13 June 2024 | 76.28 | 76.77 | 74.94 | 76.29 | 75.99 | 3,012,200 |
| 12 June 2024 | 79.23 | 79.32 | 76.24 | 76.79 | 76.49 | 5,288,000 |
| 11 June 2024 | 76.82 | 77.14 | 75.17 | 77.02 | 76.72 | 2,860,300 |
| 10 June 2024 | 77.06 | 77.85 | 76.58 | 77.84 | 77.53 | 2,030,700 |
| 07 June 2024 | 77.58 | 79.24 | 76.98 | 77.35 | 77.05 | 3,333,800 |
| 06 June 2024 | 77.64 | 78.71 | 77.03 | 77.94 | 77.63 | 3,554,600 |
| 05 June 2024 | 77.55 | 77.75 | 75.96 | 77.46 | 77.15 | 3,083,000 |
| 04 June 2024 | 75.43 | 77.42 | 75.15 | 76.89 | 76.59 | 3,099,600 |
| 03 June 2024 | 77.15 | 77.19 | 74.22 | 76.23 | 75.93 | 4,089,600 |
| 31 May 2024 | 73.79 | 77.02 | 73.37 | 76.99 | 76.69 | 5,250,200 |
| 30 May 2024 | 73.50 | 74.10 | 72.94 | 73.51 | 73.22 | 4,054,400 |
| 29 May 2024 | 75.90 | 76.10 | 75.21 | 75.45 | 75.15 | 3,243,700 |
| 28 May 2024 | 78.60 | 78.85 | 76.90 | 77.87 | 77.56 | 2,725,900 |
| 24 May 2024 | 79.48 | 80.09 | 78.83 | 79.14 | 78.83 | 2,081,400 |
| 23 May 2024 | 83.16 | 83.20 | 78.91 | 79.23 | 78.92 | 3,512,400 |
| 22 May 2024 | 83.87 | 84.43 | 82.32 | 83.12 | 82.79 | 1,181,100 |
| 21 May 2024 | 84.12 | 84.60 | 83.78 | 84.42 | 84.09 | 920,500 |
| 20 May 2024 | 85.11 | 85.71 | 83.88 | 84.07 | 83.74 | 1,705,400 |
| 17 May 2024 | 84.71 | 85.27 | 84.27 | 85.27 | 84.93 | 1,387,900 |
| 16 May 2024 | 84.76 | 85.55 | 84.37 | 84.41 | 84.08 | 1,983,100 |
| 15 May 2024 | 83.25 | 84.68 | 83.10 | 84.55 | 84.22 | 1,696,600 |
| 14 May 2024 | 81.68 | 82.67 | 81.17 | 82.26 | 81.94 | 1,611,100 |
| 13 May 2024 | 82.78 | 82.92 | 81.35 | 81.62 | 81.30 | 1,511,500 |
| 10 May 2024 | 82.12 | 82.51 | 81.41 | 82.06 | 81.74 | 2,464,800 |
| 09 May 2024 | 78.99 | 81.50 | 78.96 | 81.37 | 81.05 | 1,960,500 |
| 08 May 2024 | 77.99 | 79.56 | 77.92 | 79.25 | 78.94 | 1,395,600 |
| 07 May 2024 | 78.54 | 78.89 | 78.03 | 78.24 | 77.93 | 1,551,400 |
| 06 May 2024 | 78.06 | 78.30 | 77.17 | 78.16 | 77.85 | 1,916,300 |
| 03 May 2024 | 77.40 | 77.85 | 76.15 | 77.13 | 76.83 | 3,047,600 |
| 02 May 2024 | 73.89 | 74.90 | 72.59 | 74.51 | 74.22 | 2,511,000 |
| 01 May 2024 | 72.31 | 75.28 | 72.15 | 72.64 | 72.35 | 3,003,100 |
| 30 Apr 2024 | 74.82 | 74.99 | 72.24 | 72.27 | 71.99 | 2,826,800 |
| 29 Apr 2024 | 75.20 | 75.77 | 74.62 | 75.64 | 75.34 | 1,794,400 |
| 26 Apr 2024 | 73.86 | 75.39 | 73.73 | 74.81 | 74.52 | 2,173,300 |
| 25 Apr 2024 | 73.33 | 74.37 | 71.97 | 74.03 | 73.74 | 4,010,400 |
| 24 Apr 2024 | 76.42 | 76.79 | 75.33 | 76.18 | 75.88 | 2,308,100 |
| 23 Apr 2024 | 75.76 | 76.87 | 75.32 | 76.59 | 76.29 | 2,113,400 |
| 22 Apr 2024 | 74.61 | 76.22 | 73.52 | 75.04 | 74.74 | 2,782,800 |
| 19 Apr 2024 | 72.87 | 74.26 | 72.48 | 73.53 | 73.24 | 4,809,600 |
| 18 Apr 2024 | 73.02 | 74.10 | 71.76 | 72.30 | 72.02 | 4,411,700 |
| 17 Apr 2024 | 73.19 | 73.75 | 71.43 | 72.16 | 71.88 | 4,493,500 |
| 16 Apr 2024 | 73.52 | 73.63 | 71.97 | 72.51 | 72.22 | 3,766,300 |
| 15 Apr 2024 | 75.68 | 75.94 | 71.74 | 72.19 | 71.91 | 5,002,900 |
| 12 Apr 2024 | 75.16 | 75.50 | 73.02 | 73.67 | 73.38 | 3,943,400 |
| 11 Apr 2024 | 77.01 | 77.38 | 74.97 | 76.49 | 76.19 | 3,650,000 |
| 10 Apr 2024 | 76.78 | 77.43 | 75.64 | 76.59 | 76.29 | 5,108,700 |
| 09 Apr 2024 | 79.75 | 79.92 | 77.32 | 79.23 | 78.92 | 3,018,000 |
| 08 Apr 2024 | 79.37 | 80.04 | 79.08 | 79.38 | 79.07 | 1,778,900 |
| 05 Apr 2024 | 77.73 | 80.25 | 77.62 | 79.29 | 78.98 | 3,191,200 |
| 04 Apr 2024 | 82.53 | 82.70 | 77.34 | 77.59 | 77.28 | 4,355,200 |
| 03 Apr 2024 | 81.16 | 81.97 | 80.15 | 80.94 | 80.62 | 2,366,000 |
| 02 Apr 2024 | 81.42 | 81.51 | 80.37 | 81.17 | 80.85 | 2,376,200 |
| 01 Apr 2024 | 85.18 | 85.32 | 83.19 | 83.55 | 83.22 | 2,499,100 |
| 28 Mar 2024 | 85.34 | 85.69 | 84.72 | 85.18 | 84.84 | 1,869,700 |
| 27 Mar 2024 | 83.46 | 85.07 | 83.13 | 85.03 | 84.70 | 2,821,800 |
| 26 Mar 2024 | 82.76 | 83.11 | 82.09 | 82.26 | 81.94 | 1,432,200 |
| 25 Mar 2024 | 82.96 | 83.09 | 82.25 | 82.30 | 81.98 | 1,675,900 |
| 22 Mar 2024 | 85.42 | 85.63 | 83.33 | 83.36 | 83.03 | 2,281,000 |
| 21 Mar 2024 | 84.53 | 86.12 | 84.23 | 85.38 | 85.04 | 2,510,300 |
| 20 Mar 2024 | 80.76 | 83.92 | 80.61 | 83.73 | 83.40 | 2,922,800 |
| 20 Mar 2024 | 0.131 Dividend | |||||
| 19 Mar 2024 | 79.72 | 81.51 | 79.29 | 81.42 | 80.97 | 2,825,100 |
| 18 Mar 2024 | 79.84 | 80.17 | 79.32 | 79.48 | 79.04 | 2,824,300 |
| 15 Mar 2024 | 79.52 | 80.44 | 78.48 | 79.09 | 78.65 | 3,712,600 |
| 14 Mar 2024 | 81.73 | 81.87 | 79.03 | 80.40 | 79.95 | 3,978,300 |
| 13 Mar 2024 | 81.52 | 82.20 | 80.50 | 81.25 | 80.80 | 1,820,800 |
| 12 Mar 2024 | 80.06 | 81.40 | 79.16 | 80.96 | 80.51 | 3,475,600 |
| 11 Mar 2024 | 78.62 | 79.69 | 77.76 | 79.57 | 79.13 | 2,993,100 |
| 08 Mar 2024 | 79.44 | 80.81 | 79.15 | 79.33 | 78.89 | 4,090,300 |
| 07 Mar 2024 | 79.98 | 80.41 | 79.25 | 79.60 | 79.16 | 2,995,300 |
| 06 Mar 2024 | 79.74 | 80.12 | 78.31 | 78.94 | 78.50 | 2,919,700 |
| 05 Mar 2024 | 80.11 | 80.29 | 77.59 | 78.38 | 77.95 | 3,533,300 |
| 04 Mar 2024 | 80.36 | 81.54 | 80.36 | 80.89 | 80.44 | 2,170,400 |
| 01 Mar 2024 | 80.70 | 81.80 | 80.09 | 81.58 | 81.13 | 3,211,000 |
| 29 Feb 2024 | 81.26 | 81.51 | 79.86 | 80.73 | 80.28 | 3,379,700 |
| 28 Feb 2024 | 79.65 | 80.74 | 79.42 | 80.68 | 80.23 | 2,506,700 |
| 27 Feb 2024 | 81.18 | 81.21 | 80.17 | 80.73 | 80.28 | 2,625,700 |
| 26 Feb 2024 | 81.83 | 82.48 | 81.12 | 81.40 | 80.95 | 2,652,000 |
| 23 Feb 2024 | 82.12 | 82.78 | 81.57 | 81.82 | 81.37 | 2,513,500 |
| 22 Feb 2024 | 80.00 | 81.95 | 79.77 | 81.36 | 80.91 | 4,510,800 |
| 21 Feb 2024 | 78.06 | 78.79 | 77.06 | 78.71 | 78.27 | 2,610,700 |
| 20 Feb 2024 | 78.42 | 79.06 | 77.82 | 78.56 | 78.12 | 3,847,700 |
| 16 Feb 2024 | 79.46 | 80.13 | 78.56 | 78.83 | 78.39 | 3,128,400 |
| 15 Feb 2024 | 77.93 | 79.82 | 77.73 | 79.75 | 79.31 | 4,070,300 |
| 14 Feb 2024 | 77.31 | 77.63 | 76.16 | 77.46 | 77.03 | 3,186,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.