ProShares Ultra Utilities (UPW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 09:58AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 59.82 | 60.40 | 60.26 | 60.37 | 60.37 | 3,020 |
| May 02, 2024 | 59.21 | 59.25 | 58.89 | 59.25 | 59.25 | 3,600 |
| May 01, 2024 | 58.00 | 59.66 | 57.86 | 58.84 | 58.84 | 43,900 |
| Apr 30, 2024 | 58.05 | 58.05 | 57.32 | 57.62 | 57.62 | 700 |
| Apr 29, 2024 | 58.02 | 58.31 | 57.77 | 58.06 | 58.06 | 2,400 |
| Apr 26, 2024 | 58.00 | 58.00 | 56.65 | 56.66 | 56.66 | 2,400 |
| Apr 25, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 400 |
| Apr 24, 2024 | 56.18 | 57.83 | 56.18 | 57.75 | 57.75 | 4,200 |
| Apr 23, 2024 | 56.00 | 57.22 | 56.00 | 56.92 | 56.92 | 1,900 |
| Apr 22, 2024 | 55.75 | 56.65 | 55.75 | 56.38 | 56.38 | 3,700 |
| Apr 19, 2024 | 54.37 | 55.40 | 54.37 | 55.40 | 55.40 | 3,000 |
| Apr 18, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 300 |
| Apr 17, 2024 | 51.64 | 53.25 | 51.64 | 53.25 | 53.25 | 900 |
| Apr 16, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 400 |
| Apr 15, 2024 | 53.05 | 53.05 | 52.27 | 52.60 | 52.60 | 700 |
| Apr 12, 2024 | 53.33 | 53.50 | 53.33 | 53.50 | 53.50 | 2,100 |
| Apr 11, 2024 | 54.75 | 54.75 | 54.47 | 54.47 | 54.47 | 900 |
| Apr 10, 2024 | 54.84 | 54.95 | 54.61 | 54.61 | 54.61 | 1,500 |
| Apr 09, 2024 | 56.27 | 56.43 | 55.89 | 56.43 | 56.43 | 1,700 |
| Apr 08, 2024 | 54.87 | 55.88 | 54.87 | 55.88 | 55.88 | 800 |
| Apr 05, 2024 | 54.55 | 55.29 | 54.55 | 55.29 | 55.29 | 900 |
| Apr 04, 2024 | 55.22 | 55.24 | 54.97 | 54.97 | 54.97 | 2,200 |
| Apr 03, 2024 | 55.42 | 55.42 | 55.17 | 55.17 | 55.17 | 700 |
| Apr 02, 2024 | 54.91 | 55.76 | 54.91 | 55.60 | 55.60 | 800 |
| Apr 01, 2024 | 55.50 | 56.20 | 55.49 | 55.49 | 55.49 | 1,100 |
| Mar 28, 2024 | 55.71 | 56.21 | 55.71 | 56.21 | 56.21 | 800 |
| Mar 27, 2024 | 54.45 | 55.16 | 54.45 | 55.16 | 55.16 | 2,200 |
| Mar 26, 2024 | 52.83 | 52.83 | 52.61 | 52.66 | 52.66 | 2,900 |
| Mar 25, 2024 | 53.84 | 53.84 | 53.15 | 53.60 | 53.60 | 4,400 |
| Mar 22, 2024 | 53.42 | 53.42 | 53.23 | 53.31 | 53.31 | 2,500 |
| Mar 21, 2024 | 53.99 | 53.99 | 53.14 | 53.14 | 53.14 | 2,400 |
| Mar 20, 2024 | 53.82 | 53.86 | 53.29 | 53.29 | 53.29 | 3,300 |
| Mar 20, 2024 | 0.255 Dividend | |||||
| Mar 19, 2024 | 52.95 | 53.40 | 52.94 | 53.40 | 53.15 | 1,600 |
| Mar 18, 2024 | 52.46 | 52.49 | 52.32 | 52.32 | 52.07 | 700 |
| Mar 15, 2024 | 52.48 | 52.48 | 51.74 | 52.02 | 51.77 | 2,500 |
| Mar 14, 2024 | 52.68 | 52.68 | 51.30 | 51.80 | 51.55 | 2,300 |
| Mar 13, 2024 | 53.02 | 53.02 | 52.68 | 52.68 | 52.43 | 2,100 |
| Mar 12, 2024 | 52.46 | 52.82 | 51.49 | 52.13 | 51.88 | 2,500 |
| Mar 11, 2024 | 52.35 | 52.99 | 52.34 | 52.99 | 52.74 | 5,700 |
| Mar 08, 2024 | 52.39 | 52.75 | 52.39 | 52.68 | 52.43 | 1,200 |
| Mar 07, 2024 | 52.27 | 52.62 | 52.27 | 52.39 | 52.14 | 2,400 |
| Mar 06, 2024 | 51.15 | 51.88 | 51.15 | 51.74 | 51.49 | 2,300 |
| Mar 05, 2024 | 50.90 | 52.94 | 50.69 | 50.69 | 50.45 | 2,100 |
| Mar 04, 2024 | 49.28 | 51.12 | 48.98 | 50.96 | 50.72 | 1,600 |
| Mar 01, 2024 | 48.42 | 49.35 | 48.26 | 49.35 | 49.11 | 1,200 |
| Feb 29, 2024 | 49.86 | 50.33 | 49.86 | 50.18 | 49.94 | 1,100 |
| Feb 28, 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 49.70 | 1,000 |
| Feb 27, 2024 | 48.71 | 49.67 | 48.69 | 49.67 | 49.43 | 3,300 |
| Feb 26, 2024 | 48.21 | 48.21 | 47.95 | 47.95 | 47.72 | 2,000 |
| Feb 23, 2024 | 49.06 | 50.19 | 49.06 | 49.91 | 49.67 | 1,600 |
| Feb 22, 2024 | 48.64 | 49.49 | 48.64 | 49.14 | 48.91 | 4,100 |
| Feb 21, 2024 | 49.00 | 49.97 | 49.00 | 49.97 | 49.73 | 2,400 |
| Feb 20, 2024 | 48.62 | 49.60 | 48.62 | 48.63 | 48.40 | 4,800 |
| Feb 16, 2024 | 48.45 | 48.97 | 48.43 | 48.76 | 48.53 | 2,100 |
| Feb 15, 2024 | 48.72 | 48.85 | 48.56 | 48.85 | 48.62 | 2,300 |
| Feb 14, 2024 | 47.23 | 47.42 | 47.23 | 47.35 | 47.12 | 500 |
| Feb 13, 2024 | 46.00 | 46.84 | 45.69 | 46.84 | 46.62 | 2,300 |
| Feb 12, 2024 | 48.17 | 48.38 | 48.17 | 48.38 | 48.15 | 3,500 |
| Feb 09, 2024 | 46.95 | 47.37 | 46.92 | 47.37 | 47.14 | 1,600 |
| Feb 08, 2024 | 47.20 | 47.20 | 46.58 | 46.91 | 46.69 | 2,700 |
| Feb 07, 2024 | 47.51 | 47.98 | 47.51 | 47.69 | 47.46 | 2,400 |
| Feb 06, 2024 | 47.06 | 47.75 | 47.06 | 47.73 | 47.50 | 3,800 |
| Feb 05, 2024 | 47.76 | 48.42 | 47.47 | 47.47 | 47.24 | 2,800 |
| Feb 02, 2024 | 49.35 | 50.30 | 48.87 | 49.42 | 49.18 | 2,500 |
| Feb 01, 2024 | 50.55 | 51.21 | 50.55 | 51.21 | 50.97 | 400 |
| Jan 31, 2024 | 50.19 | 50.36 | 49.37 | 49.53 | 49.29 | 1,600 |
| Jan 30, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.42 | 100 |
| Jan 29, 2024 | 48.95 | 49.66 | 48.95 | 49.66 | 49.42 | 900 |
| Jan 26, 2024 | 49.05 | 49.09 | 48.85 | 49.09 | 48.86 | 2,200 |
| Jan 25, 2024 | 48.30 | 48.70 | 48.04 | 48.70 | 48.47 | 4,700 |
| Jan 24, 2024 | 49.31 | 49.31 | 47.11 | 47.12 | 46.89 | 5,900 |
| Jan 23, 2024 | 48.53 | 48.58 | 48.37 | 48.40 | 48.17 | 3,300 |
| Jan 22, 2024 | 48.95 | 49.30 | 47.98 | 48.31 | 48.08 | 3,800 |
| Jan 19, 2024 | 48.55 | 48.85 | 48.22 | 48.78 | 48.55 | 2,100 |
| Jan 18, 2024 | 49.20 | 49.20 | 48.55 | 48.99 | 48.76 | 3,200 |
| Jan 17, 2024 | 51.22 | 51.22 | 49.67 | 50.01 | 49.77 | 4,000 |
| Jan 16, 2024 | 51.99 | 52.18 | 51.62 | 51.62 | 51.37 | 1,100 |
| Jan 12, 2024 | 52.87 | 53.04 | 52.54 | 52.77 | 52.52 | 1,200 |
| Jan 11, 2024 | 52.67 | 52.67 | 51.87 | 52.18 | 51.93 | 4,100 |
| Jan 10, 2024 | 54.57 | 54.91 | 54.57 | 54.72 | 54.46 | 1,500 |
| Jan 09, 2024 | 54.86 | 54.88 | 54.84 | 54.84 | 54.58 | 1,600 |
| Jan 08, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.44 | 300 |
| Jan 05, 2024 | 54.52 | 54.89 | 54.07 | 54.89 | 54.63 | 1,400 |
| Jan 04, 2024 | 55.81 | 55.82 | 54.44 | 54.44 | 54.18 | 2,300 |
| Jan 03, 2024 | 54.11 | 54.97 | 54.11 | 54.85 | 54.59 | 4,100 |
| Jan 02, 2024 | 52.75 | 54.65 | 52.75 | 54.49 | 54.23 | 7,100 |
| Dec 29, 2023 | 52.45 | 53.00 | 52.45 | 53.00 | 52.75 | 1,800 |
| Dec 28, 2023 | 52.71 | 53.08 | 52.71 | 53.08 | 52.83 | 2,300 |
| Dec 27, 2023 | 52.29 | 52.45 | 52.22 | 52.33 | 52.08 | 16,600 |
| Dec 26, 2023 | 51.93 | 52.80 | 51.93 | 52.52 | 52.27 | 24,300 |
| Dec 22, 2023 | 51.57 | 52.68 | 51.57 | 51.84 | 51.59 | 2,100 |
| Dec 21, 2023 | 52.47 | 52.47 | 51.54 | 51.54 | 51.29 | 2,000 |
| Dec 20, 2023 | 53.90 | 53.90 | 51.35 | 51.35 | 51.10 | 5,500 |
| Dec 20, 2023 | 0.367 Dividend | |||||
| Dec 19, 2023 | 53.46 | 53.91 | 53.44 | 53.91 | 53.29 | 1,000 |
| Dec 18, 2023 | 54.09 | 54.09 | 53.19 | 53.38 | 52.76 | 6,400 |
| Dec 15, 2023 | 54.18 | 54.18 | 53.01 | 53.66 | 53.04 | 8,300 |
| Dec 14, 2023 | 57.66 | 57.69 | 55.46 | 55.46 | 54.82 | 5,300 |
| Dec 13, 2023 | 54.13 | 56.98 | 54.13 | 56.98 | 56.32 | 1,900 |
| *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.