Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraPro Dow30 (UDOW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
52.50+4.00 (+8.25%)
At close: 04:00PM EDT
52.59 +0.09 (+0.17%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202249.7752.5049.6652.5052.502,749,800
Jun 23, 202248.0648.7046.6848.5048.504,201,000
Jun 22, 202246.1249.0046.0347.5547.554,832,200
Jun 21, 202247.1348.6546.9248.1148.114,364,200
Jun 17, 202244.9746.4544.1045.1845.186,607,500
Jun 16, 202246.0946.2244.4845.4145.414,925,900
Jun 15, 202248.5550.5246.5948.9148.915,553,500
Jun 14, 202248.6149.0346.4247.5347.535,818,200
Jun 13, 202249.2050.2047.4448.2148.215,554,800
Jun 10, 202254.6654.9752.5552.5952.594,679,000
Jun 09, 202260.0061.0457.2157.2457.242,677,600
Jun 08, 202261.4162.1760.2860.7160.712,289,600
Jun 07, 202259.3162.4559.3162.2862.282,474,300
Jun 06, 202261.9962.6260.3060.8260.823,269,400
Jun 03, 202261.0562.1060.3960.7560.753,374,500
Jun 02, 202260.3262.6858.6162.6662.663,845,500
Jun 01, 202262.6262.8359.0060.2960.294,016,900
May 31, 202261.2862.6259.8661.3161.313,835,900
May 27, 202259.6862.3959.5162.3762.374,456,300
May 26, 202257.4860.0057.4259.3059.305,016,900
May 25, 202254.8257.2554.6056.5956.595,133,800
May 24, 202254.1456.0052.6055.6255.626,731,700
May 23, 202253.5955.7453.2955.3055.307,158,700
May 20, 202253.3353.4549.0552.1652.168,782,900
May 19, 202251.5753.7450.9552.1352.135,805,400
May 18, 202258.0758.1952.7753.4253.426,175,200
May 17, 202259.5559.8257.7459.6159.614,755,200
May 16, 202256.8158.8855.7657.3557.356,172,900
May 13, 202256.0357.5355.3757.1057.104,472,900
May 12, 202254.2155.6752.0854.7454.7410,776,700
May 11, 202256.9359.2155.0255.2155.219,003,300
May 10, 202259.5260.0855.4956.9856.9810,892,200
May 09, 202258.7259.4656.6957.4457.449,211,200
May 06, 202260.2761.8958.5961.0561.0510,356,200
May 05, 202266.2166.4559.6861.6861.689,889,800
May 04, 202262.9468.2061.9767.9467.948,620,900
May 03, 202262.5863.8261.3862.6162.616,709,300
May 02, 202262.0863.2058.7762.2762.2717,712,200
Apr 29, 202266.6067.4061.3661.7161.7111,956,800
Apr 28, 202265.1368.1763.5167.4467.4413,187,300
Apr 27, 202264.3066.1262.7263.8463.8423,849,100
Apr 26, 202266.8867.4963.4163.4363.4310,647,900
Apr 25, 202266.0168.7364.0468.4368.4317,633,500
Apr 22, 202272.1772.2066.7467.0367.0312,853,100
Apr 21, 202276.9677.6572.6773.0873.088,245,700
Apr 20, 202275.1976.4774.7175.4975.495,956,400
Apr 19, 202270.9874.3370.9873.9673.965,000,600
Apr 18, 202270.6972.0969.9770.8570.855,195,300
Apr 14, 202272.5073.7670.9971.0871.083,933,400
Apr 13, 202269.3372.0169.2971.8471.844,211,900
Apr 12, 202270.9672.4868.9569.6969.696,406,900
Apr 11, 202271.6972.7470.0170.2470.245,821,500
Apr 08, 202271.9074.0371.2272.9272.926,365,000
Apr 07, 202270.6572.7569.5272.0472.049,558,100
Apr 06, 202270.6472.1470.0471.3771.376,518,000
Apr 05, 202273.2375.3271.8272.3472.345,851,300
Apr 04, 202273.1374.1972.1274.0974.098,653,800
Apr 01, 202273.4573.6071.6573.4173.417,325,200
Mar 31, 202275.4375.7672.6272.6672.668,334,600
Mar 30, 202276.0976.9775.0176.1076.107,014,300
Mar 29, 202276.5077.1274.8576.6476.645,009,900
Mar 28, 202273.4174.4471.8274.4474.446,636,800
Mar 25, 202273.2174.3372.3573.7773.774,155,300
Mar 24, 202271.3872.8870.6672.8572.853,014,300
Mar 23, 202272.3972.5970.6570.6770.674,056,800
Mar 22, 202273.0574.0672.9173.7273.723,068,000
Mar 21, 202272.8273.6170.6772.0072.004,505,200
Mar 18, 202271.0273.2970.3073.2473.244,416,900
Mar 17, 202268.0771.6468.0671.5871.583,891,500
Mar 16, 202267.7869.1365.0869.1169.116,531,200
Mar 15, 202263.6566.4263.1565.9965.995,590,000
Mar 14, 202263.5065.1461.8462.6162.617,237,400
Mar 11, 202264.9165.8462.3662.5262.524,578,600
Mar 10, 202262.1664.1761.7463.8363.834,686,900
Mar 09, 202264.4165.4363.4964.4564.455,554,600
Mar 08, 202261.8665.1060.4160.6860.6810,238,500
Mar 07, 202265.6865.8761.6961.7561.759,839,800
Mar 04, 202265.3866.7664.3366.4566.4510,568,500
Mar 03, 202269.1069.9166.6667.5367.538,982,500
Mar 02, 202265.8968.9065.5568.1168.119,089,000
Mar 01, 202267.1768.2063.5764.7864.7812,606,500
Feb 28, 202266.2868.6965.6468.3068.3010,256,000
Feb 25, 202265.1469.4264.8069.1969.1915,763,800
Feb 24, 202258.9064.6158.7964.3564.3516,925,000
Feb 23, 202267.8867.9263.5163.8963.896,671,600
Feb 22, 202268.2269.1965.1166.5566.558,055,000
Feb 18, 202270.6971.6468.8569.5969.595,958,700
Feb 17, 202273.4373.6070.4870.9170.916,729,400
Feb 16, 202274.3275.5472.9674.8774.875,080,300
Feb 15, 202274.4075.5774.0775.1475.144,479,500
Feb 14, 202273.0373.5670.7772.4872.489,359,500
Feb 11, 202276.7878.0772.7073.4173.419,946,700
Feb 10, 202278.3280.5575.8276.7876.787,302,700
Feb 09, 202280.1080.5979.6480.3080.304,360,100
Feb 08, 202276.4278.7575.8078.2678.264,206,600
Feb 07, 202276.1077.3475.1875.8775.873,671,200
Feb 04, 202275.4877.4273.9075.8675.865,156,200
Feb 03, 202278.5178.7775.6975.9475.945,870,500
Feb 02, 202277.6979.7677.1979.3879.385,223,000
Feb 01, 202276.5178.1775.2077.9477.944,560,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement