UK markets close in 5 hours 11 minutes

ProShares UltraPro Dow30 (UDOW)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.51+1.87 (+2.57%)
At close: 04:00PM EDT
76.38 +1.87 (+2.51%)
Pre-market: 06:14AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202473.8974.9072.5974.5174.512,503,400
01 May 202472.3175.2872.1572.6472.643,003,100
30 Apr 202474.8274.9972.2472.2772.272,826,800
29 Apr 202475.2075.7774.6275.6475.641,794,400
26 Apr 202473.8675.3973.7374.8174.812,173,300
25 Apr 202473.3374.3771.9774.0374.034,010,400
24 Apr 202476.4276.7975.3376.1876.182,308,100
23 Apr 202475.7676.8775.3276.5976.592,113,400
22 Apr 202474.6176.2273.5275.0475.042,782,800
19 Apr 202472.8774.2672.4873.5373.534,809,600
18 Apr 202473.0274.1071.7672.3072.304,411,700
17 Apr 202473.1973.7571.4372.1672.164,493,500
16 Apr 202473.5273.6371.9772.5172.513,766,300
15 Apr 202475.6875.9471.7472.1972.195,002,900
12 Apr 202475.1675.5073.0273.6773.673,943,400
11 Apr 202477.0177.3874.9776.4976.493,650,000
10 Apr 202476.7877.4375.6476.5976.595,108,700
09 Apr 202479.7579.9277.3279.2379.233,018,000
08 Apr 202479.3780.0479.0879.3879.381,778,900
05 Apr 202477.7380.2577.6279.2979.293,191,200
04 Apr 202482.5382.7077.3477.5977.594,355,200
03 Apr 202481.1681.9780.1580.9480.942,366,000
02 Apr 202481.4281.5180.3781.1781.172,376,200
01 Apr 202485.1885.3283.1983.5583.552,499,100
28 Mar 202485.3485.6984.7285.1885.181,869,700
27 Mar 202483.4685.0783.1385.0385.032,821,800
26 Mar 202482.7683.1182.0982.2682.261,432,200
25 Mar 202482.9683.0982.2582.3082.301,675,900
22 Mar 202485.4285.6383.3383.3683.362,281,000
21 Mar 202484.5386.1284.2385.3885.382,510,300
20 Mar 202480.7683.9280.6183.7383.732,922,800
20 Mar 20240.131 Dividend
19 Mar 202479.7281.5179.2981.4281.292,825,100
18 Mar 202479.8480.1779.3279.4879.352,824,300
15 Mar 202479.5280.4478.4879.0978.963,712,600
14 Mar 202481.7381.8779.0380.4080.273,978,300
13 Mar 202481.5282.2080.5081.2581.121,820,800
12 Mar 202480.0681.4079.1680.9680.833,475,600
11 Mar 202478.6279.6977.7679.5779.442,993,100
08 Mar 202479.4480.8179.1579.3379.204,090,300
07 Mar 202479.9880.4179.2579.6079.472,995,300
06 Mar 202479.7480.1278.3178.9478.812,919,700
05 Mar 202480.1180.2977.5978.3878.253,533,300
04 Mar 202480.3681.5480.3680.8980.762,170,400
01 Mar 202480.7081.8080.0981.5881.453,211,000
29 Feb 202481.2681.5179.8680.7380.603,379,700
28 Feb 202479.6580.7479.4280.6880.552,506,700
27 Feb 202481.1881.2180.1780.7380.602,625,700
26 Feb 202481.8382.4881.1281.4081.272,652,000
23 Feb 202482.1282.7881.5781.8281.692,513,500
22 Feb 202480.0081.9579.7781.3681.234,510,800
21 Feb 202478.0678.7977.0678.7178.582,610,700
20 Feb 202478.4279.0677.8278.5678.433,847,700
16 Feb 202479.4680.1378.5678.8378.703,128,400
15 Feb 202477.9379.8277.7379.7579.624,070,300
14 Feb 202477.3177.6376.1677.4677.343,186,700
13 Feb 202478.0378.0975.1876.6376.515,288,500
12 Feb 202478.9580.7378.9379.9279.792,294,900
09 Feb 202479.4079.5978.5279.1779.043,307,400
08 Feb 202479.6379.7378.3979.5779.442,513,200
07 Feb 202478.9379.6778.5879.2679.132,741,100
06 Feb 202477.5678.4377.2978.2578.122,738,100
05 Feb 202478.8478.8576.4777.3977.274,551,900
02 Feb 202477.6679.9777.2279.1679.035,683,300
01 Feb 202476.1778.3975.9078.3878.254,064,000
31 Jan 202478.5678.9276.2176.2376.114,352,900
30 Jan 202477.1278.4276.9578.2078.072,322,600
29 Jan 202476.0877.5175.7977.4477.322,180,400
26 Jan 202475.4676.7775.4676.1576.033,473,200
25 Jan 202474.9675.8674.2975.8375.713,811,400
24 Jan 202475.7675.9974.4174.4774.353,826,100
23 Jan 202475.3175.5574.4475.1074.982,342,400
22 Jan 202475.5076.3275.1575.7175.592,903,900
19 Jan 202473.2575.3372.4874.8174.694,832,000
18 Jan 202471.1472.8770.5972.5472.424,359,800
17 Jan 202470.8972.0570.6671.4271.312,760,100
16 Jan 202472.7673.1071.0871.9871.863,998,100
12 Jan 202474.3674.7472.6873.3773.252,782,800
11 Jan 202474.4774.6972.4274.1574.033,710,700
10 Jan 202473.3074.4273.1574.0873.961,992,000
09 Jan 202472.9073.3472.2673.1273.002,518,000
08 Jan 202472.0774.1871.5474.1073.983,694,900
05 Jan 202472.7373.7972.0372.8572.733,847,100
04 Jan 202473.0174.3872.7472.8572.733,624,800
03 Jan 202473.5873.8272.5272.7172.594,335,200
02 Jan 202473.1174.8573.1074.4474.323,107,400
29 Dec 202374.4174.6973.3974.3674.243,521,800
28 Dec 202374.0974.8574.0974.5074.382,309,500
27 Dec 202373.4374.4273.2374.2874.163,092,300
26 Dec 202372.6374.0572.5773.6173.491,610,900
22 Dec 202372.6473.6172.0272.8172.692,993,100
21 Dec 202372.1972.9471.2472.8572.732,833,200
20 Dec 202373.4074.4071.0471.1171.002,792,300
20 Dec 20230.145 Dividend
19 Dec 202372.7674.1172.6874.0473.782,174,600
18 Dec 202372.8273.1572.5172.6172.352,822,500
15 Dec 202371.9372.9071.7072.4072.144,570,000
14 Dec 202372.0572.6071.2172.3972.134,581,400
13 Dec 202368.6571.5068.3371.4571.203,759,900
12 Dec 202368.0268.7367.4768.5868.342,256,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...