ProShares Ultra Utilities (UPW)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

60.37

+1.12

(+1.89%)

At close: 09:58AM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	59.82	60.40	60.26	60.37	60.37	3,020
02 May 2024	59.21	59.25	58.89	59.25	59.25	3,600
01 May 2024	58.00	59.66	57.86	58.84	58.84	43,900
30 Apr 2024	58.05	58.05	57.32	57.62	57.62	700
29 Apr 2024	58.02	58.31	57.77	58.06	58.06	2,400
26 Apr 2024	58.00	58.00	56.65	56.66	56.66	2,400
25 Apr 2024	57.91	57.91	57.91	57.91	57.91	400
24 Apr 2024	56.18	57.83	56.18	57.75	57.75	4,200
23 Apr 2024	56.00	57.22	56.00	56.92	56.92	1,900
22 Apr 2024	55.75	56.65	55.75	56.38	56.38	3,700
19 Apr 2024	54.37	55.40	54.37	55.40	55.40	3,000
18 Apr 2024	53.85	53.85	53.85	53.85	53.85	300
17 Apr 2024	51.64	53.25	51.64	53.25	53.25	900
16 Apr 2024	51.16	51.16	51.16	51.16	51.16	400
15 Apr 2024	53.05	53.05	52.27	52.60	52.60	700
12 Apr 2024	53.33	53.50	53.33	53.50	53.50	2,100
11 Apr 2024	54.75	54.75	54.47	54.47	54.47	900
10 Apr 2024	54.84	54.95	54.61	54.61	54.61	1,500
09 Apr 2024	56.27	56.43	55.89	56.43	56.43	1,700
08 Apr 2024	54.87	55.88	54.87	55.88	55.88	800
05 Apr 2024	54.55	55.29	54.55	55.29	55.29	900
04 Apr 2024	55.22	55.24	54.97	54.97	54.97	2,200
03 Apr 2024	55.42	55.42	55.17	55.17	55.17	700
02 Apr 2024	54.91	55.76	54.91	55.60	55.60	800
01 Apr 2024	55.50	56.20	55.49	55.49	55.49	1,100
28 Mar 2024	55.71	56.21	55.71	56.21	56.21	800
27 Mar 2024	54.45	55.16	54.45	55.16	55.16	2,200
26 Mar 2024	52.83	52.83	52.61	52.66	52.66	2,900
25 Mar 2024	53.84	53.84	53.15	53.60	53.60	4,400
22 Mar 2024	53.42	53.42	53.23	53.31	53.31	2,500
21 Mar 2024	53.99	53.99	53.14	53.14	53.14	2,400
20 Mar 2024	53.82	53.86	53.29	53.29	53.29	3,300
20 Mar 2024	0.255 Dividend
19 Mar 2024	52.95	53.40	52.94	53.40	53.15	1,600
18 Mar 2024	52.46	52.49	52.32	52.32	52.07	700
15 Mar 2024	52.48	52.48	51.74	52.02	51.77	2,500
14 Mar 2024	52.68	52.68	51.30	51.80	51.55	2,300
13 Mar 2024	53.02	53.02	52.68	52.68	52.43	2,100
12 Mar 2024	52.46	52.82	51.49	52.13	51.88	2,500
11 Mar 2024	52.35	52.99	52.34	52.99	52.74	5,700
08 Mar 2024	52.39	52.75	52.39	52.68	52.43	1,200
07 Mar 2024	52.27	52.62	52.27	52.39	52.14	2,400
06 Mar 2024	51.15	51.88	51.15	51.74	51.49	2,300
05 Mar 2024	50.90	52.94	50.69	50.69	50.45	2,100
04 Mar 2024	49.28	51.12	48.98	50.96	50.72	1,600
01 Mar 2024	48.42	49.35	48.26	49.35	49.11	1,200
29 Feb 2024	49.86	50.33	49.86	50.18	49.94	1,100
28 Feb 2024	49.78	49.94	49.78	49.94	49.70	1,000
27 Feb 2024	48.71	49.67	48.69	49.67	49.43	3,300
26 Feb 2024	48.21	48.21	47.95	47.95	47.72	2,000
23 Feb 2024	49.06	50.19	49.06	49.91	49.67	1,600
22 Feb 2024	48.64	49.49	48.64	49.14	48.91	4,100
21 Feb 2024	49.00	49.97	49.00	49.97	49.73	2,400
20 Feb 2024	48.62	49.60	48.62	48.63	48.40	4,800
16 Feb 2024	48.45	48.97	48.43	48.76	48.53	2,100
15 Feb 2024	48.72	48.85	48.56	48.85	48.62	2,300
14 Feb 2024	47.23	47.42	47.23	47.35	47.12	500
13 Feb 2024	46.00	46.84	45.69	46.84	46.62	2,300
12 Feb 2024	48.17	48.38	48.17	48.38	48.15	3,500
09 Feb 2024	46.95	47.37	46.92	47.37	47.14	1,600
08 Feb 2024	47.20	47.20	46.58	46.91	46.69	2,700
07 Feb 2024	47.51	47.98	47.51	47.69	47.46	2,400
06 Feb 2024	47.06	47.75	47.06	47.73	47.50	3,800
05 Feb 2024	47.76	48.42	47.47	47.47	47.24	2,800
02 Feb 2024	49.35	50.30	48.87	49.42	49.18	2,500
01 Feb 2024	50.55	51.21	50.55	51.21	50.97	400
31 Jan 2024	50.19	50.36	49.37	49.53	49.29	1,600
30 Jan 2024	49.66	49.66	49.66	49.66	49.42	100
29 Jan 2024	48.95	49.66	48.95	49.66	49.42	900
26 Jan 2024	49.05	49.09	48.85	49.09	48.86	2,200
25 Jan 2024	48.30	48.70	48.04	48.70	48.47	4,700
24 Jan 2024	49.31	49.31	47.11	47.12	46.89	5,900
23 Jan 2024	48.53	48.58	48.37	48.40	48.17	3,300
22 Jan 2024	48.95	49.30	47.98	48.31	48.08	3,800
19 Jan 2024	48.55	48.85	48.22	48.78	48.55	2,100
18 Jan 2024	49.20	49.20	48.55	48.99	48.76	3,200
17 Jan 2024	51.22	51.22	49.67	50.01	49.77	4,000
16 Jan 2024	51.99	52.18	51.62	51.62	51.37	1,100
12 Jan 2024	52.87	53.04	52.54	52.77	52.52	1,200
11 Jan 2024	52.67	52.67	51.87	52.18	51.93	4,100
10 Jan 2024	54.57	54.91	54.57	54.72	54.46	1,500
09 Jan 2024	54.86	54.88	54.84	54.84	54.58	1,600
08 Jan 2024	55.71	55.71	55.71	55.71	55.44	300
05 Jan 2024	54.52	54.89	54.07	54.89	54.63	1,400
04 Jan 2024	55.81	55.82	54.44	54.44	54.18	2,300
03 Jan 2024	54.11	54.97	54.11	54.85	54.59	4,100
02 Jan 2024	52.75	54.65	52.75	54.49	54.23	7,100
29 Dec 2023	52.45	53.00	52.45	53.00	52.75	1,800
28 Dec 2023	52.71	53.08	52.71	53.08	52.83	2,300
27 Dec 2023	52.29	52.45	52.22	52.33	52.08	16,600
26 Dec 2023	51.93	52.80	51.93	52.52	52.27	24,300
22 Dec 2023	51.57	52.68	51.57	51.84	51.59	2,100
21 Dec 2023	52.47	52.47	51.54	51.54	51.29	2,000
20 Dec 2023	53.90	53.90	51.35	51.35	51.10	5,500
20 Dec 2023	0.367 Dividend
19 Dec 2023	53.46	53.91	53.44	53.91	53.29	1,000
18 Dec 2023	54.09	54.09	53.19	53.38	52.76	6,400
15 Dec 2023	54.18	54.18	53.01	53.66	53.04	8,300
14 Dec 2023	57.66	57.69	55.46	55.46	54.82	5,300
13 Dec 2023	54.13	56.98	54.13	56.98	56.32	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6626+0.0013(+0.20%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.67+0.56(+0.72%)

GOLD2,323.50+14.90(+0.65%)

Bitcoin AUD97,088.45+973.78(+1.01%)

ProShares Ultra Utilities (UPW)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6626
+0.0013(+0.20%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.67
+0.56(+0.72%)

GOLD
2,323.50
+14.90(+0.65%)

Bitcoin AUD
97,088.45
+973.78(+1.01%)