ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 76.42 | 76.79 | 75.33 | 76.18 | 76.18 | 2,304,300 |
| Apr 23, 2024 | 75.76 | 76.87 | 75.32 | 76.59 | 76.59 | 2,113,400 |
| Apr 22, 2024 | 74.61 | 76.22 | 73.52 | 75.04 | 75.04 | 2,782,800 |
| Apr 19, 2024 | 72.87 | 74.26 | 72.48 | 73.53 | 73.53 | 4,809,600 |
| Apr 18, 2024 | 73.02 | 74.10 | 71.76 | 72.30 | 72.30 | 4,411,700 |
| Apr 17, 2024 | 73.19 | 73.75 | 71.43 | 72.16 | 72.16 | 4,493,500 |
| Apr 16, 2024 | 73.52 | 73.63 | 71.97 | 72.51 | 72.51 | 3,766,300 |
| Apr 15, 2024 | 75.68 | 75.94 | 71.74 | 72.19 | 72.19 | 5,002,900 |
| Apr 12, 2024 | 75.16 | 75.50 | 73.02 | 73.67 | 73.67 | 3,943,400 |
| Apr 11, 2024 | 77.01 | 77.38 | 74.97 | 76.49 | 76.49 | 3,650,000 |
| Apr 10, 2024 | 76.78 | 77.43 | 75.64 | 76.59 | 76.59 | 5,108,700 |
| Apr 09, 2024 | 79.75 | 79.92 | 77.32 | 79.23 | 79.23 | 3,018,000 |
| Apr 08, 2024 | 79.37 | 80.04 | 79.08 | 79.38 | 79.38 | 1,778,900 |
| Apr 05, 2024 | 77.73 | 80.25 | 77.62 | 79.29 | 79.29 | 3,191,200 |
| Apr 04, 2024 | 82.53 | 82.70 | 77.34 | 77.59 | 77.59 | 4,355,200 |
| Apr 03, 2024 | 81.16 | 81.97 | 80.15 | 80.94 | 80.94 | 2,366,000 |
| Apr 02, 2024 | 81.42 | 81.51 | 80.37 | 81.17 | 81.17 | 2,376,200 |
| Apr 01, 2024 | 85.18 | 85.32 | 83.19 | 83.55 | 83.55 | 2,499,100 |
| Mar 28, 2024 | 85.34 | 85.69 | 84.72 | 85.18 | 85.18 | 1,869,700 |
| Mar 27, 2024 | 83.46 | 85.07 | 83.13 | 85.03 | 85.03 | 2,821,800 |
| Mar 26, 2024 | 82.76 | 83.11 | 82.09 | 82.26 | 82.26 | 1,432,200 |
| Mar 25, 2024 | 82.96 | 83.09 | 82.25 | 82.30 | 82.30 | 1,675,900 |
| Mar 22, 2024 | 85.42 | 85.63 | 83.33 | 83.36 | 83.36 | 2,281,000 |
| Mar 21, 2024 | 84.53 | 86.12 | 84.23 | 85.38 | 85.38 | 2,510,300 |
| Mar 20, 2024 | 80.76 | 83.92 | 80.61 | 83.73 | 83.73 | 2,922,800 |
| Mar 20, 2024 | 0.131 Dividend | |||||
| Mar 19, 2024 | 79.72 | 81.51 | 79.29 | 81.42 | 81.29 | 2,825,100 |
| Mar 18, 2024 | 79.84 | 80.17 | 79.32 | 79.48 | 79.35 | 2,824,300 |
| Mar 15, 2024 | 79.52 | 80.44 | 78.48 | 79.09 | 78.96 | 3,712,600 |
| Mar 14, 2024 | 81.73 | 81.87 | 79.03 | 80.40 | 80.27 | 3,978,300 |
| Mar 13, 2024 | 81.52 | 82.20 | 80.50 | 81.25 | 81.12 | 1,820,800 |
| Mar 12, 2024 | 80.06 | 81.40 | 79.16 | 80.96 | 80.83 | 3,475,600 |
| Mar 11, 2024 | 78.62 | 79.69 | 77.76 | 79.57 | 79.44 | 2,993,100 |
| Mar 08, 2024 | 79.44 | 80.81 | 79.15 | 79.33 | 79.20 | 4,090,300 |
| Mar 07, 2024 | 79.98 | 80.41 | 79.25 | 79.60 | 79.47 | 2,995,300 |
| Mar 06, 2024 | 79.74 | 80.12 | 78.31 | 78.94 | 78.81 | 2,919,700 |
| Mar 05, 2024 | 80.11 | 80.29 | 77.59 | 78.38 | 78.25 | 3,533,300 |
| Mar 04, 2024 | 80.36 | 81.54 | 80.36 | 80.89 | 80.76 | 2,170,400 |
| Mar 01, 2024 | 80.70 | 81.80 | 80.09 | 81.58 | 81.45 | 3,211,000 |
| Feb 29, 2024 | 81.26 | 81.51 | 79.86 | 80.73 | 80.60 | 3,379,700 |
| Feb 28, 2024 | 79.65 | 80.74 | 79.42 | 80.68 | 80.55 | 2,506,700 |
| Feb 27, 2024 | 81.18 | 81.21 | 80.17 | 80.73 | 80.60 | 2,625,700 |
| Feb 26, 2024 | 81.83 | 82.48 | 81.12 | 81.40 | 81.27 | 2,652,000 |
| Feb 23, 2024 | 82.12 | 82.78 | 81.57 | 81.82 | 81.69 | 2,513,500 |
| Feb 22, 2024 | 80.00 | 81.95 | 79.77 | 81.36 | 81.23 | 4,510,800 |
| Feb 21, 2024 | 78.06 | 78.79 | 77.06 | 78.71 | 78.58 | 2,610,700 |
| Feb 20, 2024 | 78.42 | 79.06 | 77.82 | 78.56 | 78.43 | 3,847,700 |
| Feb 16, 2024 | 79.46 | 80.13 | 78.56 | 78.83 | 78.70 | 3,128,400 |
| Feb 15, 2024 | 77.93 | 79.82 | 77.73 | 79.75 | 79.62 | 4,070,300 |
| Feb 14, 2024 | 77.31 | 77.63 | 76.16 | 77.46 | 77.34 | 3,186,700 |
| Feb 13, 2024 | 78.03 | 78.09 | 75.18 | 76.63 | 76.51 | 5,288,500 |
| Feb 12, 2024 | 78.95 | 80.73 | 78.93 | 79.92 | 79.79 | 2,294,900 |
| Feb 09, 2024 | 79.40 | 79.59 | 78.52 | 79.17 | 79.04 | 3,307,400 |
| Feb 08, 2024 | 79.63 | 79.73 | 78.39 | 79.57 | 79.44 | 2,513,200 |
| Feb 07, 2024 | 78.93 | 79.67 | 78.58 | 79.26 | 79.13 | 2,741,100 |
| Feb 06, 2024 | 77.56 | 78.43 | 77.29 | 78.25 | 78.12 | 2,738,100 |
| Feb 05, 2024 | 78.84 | 78.85 | 76.47 | 77.39 | 77.27 | 4,551,900 |
| Feb 02, 2024 | 77.66 | 79.97 | 77.22 | 79.16 | 79.03 | 5,683,300 |
| Feb 01, 2024 | 76.17 | 78.39 | 75.90 | 78.38 | 78.25 | 4,064,000 |
| Jan 31, 2024 | 78.56 | 78.92 | 76.21 | 76.23 | 76.11 | 4,352,900 |
| Jan 30, 2024 | 77.12 | 78.42 | 76.95 | 78.20 | 78.07 | 2,322,600 |
| Jan 29, 2024 | 76.08 | 77.51 | 75.79 | 77.44 | 77.32 | 2,180,400 |
| Jan 26, 2024 | 75.46 | 76.77 | 75.46 | 76.15 | 76.03 | 3,473,200 |
| Jan 25, 2024 | 74.96 | 75.86 | 74.29 | 75.83 | 75.71 | 3,811,400 |
| Jan 24, 2024 | 75.76 | 75.99 | 74.41 | 74.47 | 74.35 | 3,826,100 |
| Jan 23, 2024 | 75.31 | 75.55 | 74.44 | 75.10 | 74.98 | 2,342,400 |
| Jan 22, 2024 | 75.50 | 76.32 | 75.15 | 75.71 | 75.59 | 2,903,900 |
| Jan 19, 2024 | 73.25 | 75.33 | 72.48 | 74.81 | 74.69 | 4,832,000 |
| Jan 18, 2024 | 71.14 | 72.87 | 70.59 | 72.54 | 72.42 | 4,359,800 |
| Jan 17, 2024 | 70.89 | 72.05 | 70.66 | 71.42 | 71.31 | 2,760,100 |
| Jan 16, 2024 | 72.76 | 73.10 | 71.08 | 71.98 | 71.86 | 3,998,100 |
| Jan 12, 2024 | 74.36 | 74.74 | 72.68 | 73.37 | 73.25 | 2,782,800 |
| Jan 11, 2024 | 74.47 | 74.69 | 72.42 | 74.15 | 74.03 | 3,710,700 |
| Jan 10, 2024 | 73.30 | 74.42 | 73.15 | 74.08 | 73.96 | 1,992,000 |
| Jan 09, 2024 | 72.90 | 73.34 | 72.26 | 73.12 | 73.00 | 2,518,000 |
| Jan 08, 2024 | 72.07 | 74.18 | 71.54 | 74.10 | 73.98 | 3,694,900 |
| Jan 05, 2024 | 72.73 | 73.79 | 72.03 | 72.85 | 72.73 | 3,847,100 |
| Jan 04, 2024 | 73.01 | 74.38 | 72.74 | 72.85 | 72.73 | 3,624,800 |
| Jan 03, 2024 | 73.58 | 73.82 | 72.52 | 72.71 | 72.59 | 4,335,200 |
| Jan 02, 2024 | 73.11 | 74.85 | 73.10 | 74.44 | 74.32 | 3,107,400 |
| Dec 29, 2023 | 74.41 | 74.69 | 73.39 | 74.36 | 74.24 | 3,521,800 |
| Dec 28, 2023 | 74.09 | 74.85 | 74.09 | 74.50 | 74.38 | 2,309,500 |
| Dec 27, 2023 | 73.43 | 74.42 | 73.23 | 74.28 | 74.16 | 3,092,300 |
| Dec 26, 2023 | 72.63 | 74.05 | 72.57 | 73.61 | 73.49 | 1,610,900 |
| Dec 22, 2023 | 72.64 | 73.61 | 72.02 | 72.81 | 72.69 | 2,993,100 |
| Dec 21, 2023 | 72.19 | 72.94 | 71.24 | 72.85 | 72.73 | 2,833,200 |
| Dec 20, 2023 | 73.40 | 74.40 | 71.04 | 71.11 | 71.00 | 2,792,300 |
| Dec 20, 2023 | 0.145 Dividend | |||||
| Dec 19, 2023 | 72.76 | 74.11 | 72.68 | 74.04 | 73.78 | 2,174,600 |
| Dec 18, 2023 | 72.82 | 73.15 | 72.51 | 72.61 | 72.35 | 2,822,500 |
| Dec 15, 2023 | 71.93 | 72.90 | 71.70 | 72.40 | 72.14 | 4,570,000 |
| Dec 14, 2023 | 72.05 | 72.60 | 71.21 | 72.39 | 72.13 | 4,581,400 |
| Dec 13, 2023 | 68.65 | 71.50 | 68.33 | 71.45 | 71.20 | 3,759,900 |
| Dec 12, 2023 | 68.02 | 68.73 | 67.47 | 68.58 | 68.34 | 2,256,100 |
| Dec 11, 2023 | 66.99 | 67.74 | 66.69 | 67.64 | 67.40 | 2,564,800 |
| Dec 08, 2023 | 66.05 | 67.11 | 65.85 | 66.77 | 66.53 | 3,376,400 |
| Dec 07, 2023 | 66.17 | 66.41 | 65.63 | 66.11 | 65.87 | 2,367,100 |
| Dec 06, 2023 | 66.71 | 67.16 | 65.64 | 65.80 | 65.57 | 2,927,200 |
| Dec 05, 2023 | 66.21 | 66.45 | 65.59 | 66.30 | 66.06 | 2,652,300 |
| Dec 04, 2023 | 65.84 | 66.87 | 65.80 | 66.68 | 66.44 | 2,525,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.