ProShares Ultra Utilities (UPW)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 0.518093416228 | 62.73 | 64.27 | 62.24 | 1947 | 62.88477646 | SP |
| 4 | 1.865 | 3.04788364112 | 61.19 | 65.73 | 58.9 | 4313 | 61.71784547 | SP |
| 12 | 5.055 | 8.71551724138 | 58 | 68.22 | 57.86 | 4693 | 62.60332629 | SP |
| 26 | 14.735 | 30.4946192053 | 48.32 | 68.22 | 45.685 | 3278 | 58.78783907 | SP |
| 52 | -0.765 | -1.19868379818 | 63.82 | 68.22 | 40.2622 | 3618 | 55.55515142 | SP |
| 156 | 0.495 | 0.791240409207 | 62.56 | 86.61 | 40.2622 | 4328 | 64.27103145 | SP |
| 260 | 2.885 | 4.7947482134 | 60.17 | 86.61 | 29.22 | 4936 | 62.40246612 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 63.055 | -0.9 | -1.41 | 63.21 | 63.8027 | 63.055 | 1179 |
| 1721687400 | 63.9551 | 1.17 | 1.87 | 62.9 | 63.9588 | 62.9 | 645 |
| 1721428200 | 62.7819 | 0.02 | 0.03 | 62.81 | 62.81 | 62.32 | 880 |
| 1721341800 | 62.7657 | -0.17 | -0.28 | 62.24 | 62.965 | 62.24 | 4902 |
| 1721255400 | 62.94 | 0.1 | 0.16 | 62.73 | 64.269999 | 62.73 | 2513 |
| 1721169000 | 62.8376 | 1.03 | 1.66 | 62.58 | 62.8376 | 62.42 | 1659 |
| 1721082600 | 61.812 | -3.26 | -5.01 | 63.64 | 63.64 | 61.7 | 3842 |
| 1720823400 | 65.0707 | 0.95 | 1.48 | 64.15 | 65.73 | 64.15 | 7226 |
| 1720737000 | 64.122299 | 2.41 | 3.91 | 62.52 | 64.239999 | 62.52 | 7898 |
| 1720650600 | 61.71 | 0.94 | 1.55 | 60.83 | 61.725 | 60.38 | 19450 |
| 1720564200 | 60.7675 | 0.34 | 0.56 | 60.91 | 60.91 | 60.55 | 1401 |
| 1720477800 | 60.43 | 0.05 | 0.09 | 60.42 | 60.8 | 60.02 | 11384 |
| 1720218600 | 60.3764 | 0.24 | 0.40 | 60.14 | 60.47 | 60.0012 | 2940 |
| 1720040640 | 60.1334 | 0.75 | 1.27 | 60.05 | 60.72 | 59.82 | 676 |
| 1719959400 | 59.3815 | 0.47 | 0.80 | 59.02 | 59.3815 | 59.02 | 8112 |
| 1719873000 | 58.9083 | -2.17 | -3.56 | 60.01 | 61.0512 | 58.9 | 4444 |
| 1719613800 | 61.0817 | 0 | 0.00 | 61.0817 | 61.0817 | 61.0817 | 0 |
| 1719527400 | 61.0817 | 0.04 | 0.06 | 61.42 | 61.42 | 60.47 | 577 |
| 1719441000 | 61.0444 | -0.6 | -0.98 | 61.19 | 61.19 | 60.53 | 1204 |
| 1719354600 | 61.6489 | -1.5 | -2.38 | 63.25 | 63.25 | 61.4301 | 3535 |
| 1719268200 | 63.15 | 1.73 | 2.82 | 61 | 63.16 | 61 | 5677 |
| 1719009000 | 61.4199 | -0.82 | -1.31 | 62.48 | 62.48 | 61.4199 | 1202 |
| 1718922600 | 62.2382 | 1.23 | 2.02 | 60.89 | 62.25 | 60.89 | 1401 |
| 1718749800 | 61.0065 | -0.08 | -0.13 | 60.53 | 61.0065 | 60.1779 | 2803 |
| 1718663400 | 61.0833 | -1.23 | -1.98 | 62.03 | 62.03 | 61.04 | 5127 |
| 1718404200 | 62.3154 | -0.49 | -0.78 | 62.09 | 62.3154 | 62.09 | 2720 |
| 1718317800 | 62.8059 | 0.22 | 0.35 | 62.11 | 63.02 | 62.11 | 1283 |
| 1718231400 | 62.5869 | -0.74 | -1.17 | 64.28 | 64.28 | 62.28 | 2622 |
| 1718145000 | 63.3264 | -0.72 | -1.12 | 63.32 | 63.4 | 62.59 | 2588 |
| 1718058600 | 64.0424 | 1.46 | 2.32 | 62.93 | 64.0424 | 62.3 | 2074 |
| 1717799400 | 62.5874 | -1.3 | -2.04 | 62.49 | 63.468 | 62.49 | 1870 |
| 1717713000 | 63.8912 | -1.42 | -2.18 | 65.099999 | 65.099999 | 63.85 | 3252 |
| 1717626600 | 65.3151 | -0.8 | -1.21 | 66.269999 | 66.269999 | 65.269999 | 2747 |
| 1717540200 | 66.1151 | 0.15 | 0.23 | 66.17 | 66.485 | 64.84 | 5978 |
| 1717453800 | 65.9624 | -1.66 | -2.46 | 67.97 | 67.97 | 65.94 | 5912 |
| 1717194600 | 67.6229 | 2.21 | 3.38 | 65.3 | 67.63 | 65.3 | 2025 |
| 1717108200 | 65.412499 | 1.64 | 2.56 | 63.7 | 65.412499 | 63.7 | 1023 |
| 1717021800 | 63.7772 | -1.65 | -2.52 | 64.62 | 64.62 | 63.44 | 2704 |
| 1716935400 | 65.4278 | -0.1 | -0.15 | 66.069999 | 66.069999 | 65.4278 | 1567 |
| 1716589800 | 65.5263 | 1.14 | 1.77 | 64.239999 | 65.69 | 64.239999 | 958 |
| 1716503400 | 64.3856 | -2.23 | -3.35 | 66.93 | 66.93 | 64.3 | 5747 |
| 1716417000 | 66.6145 | -1.56 | -2.29 | 67.63 | 67.63 | 66.6145 | 2695 |
| 1716330600 | 68.1726 | 1.19 | 1.78 | 67.37 | 68.22 | 67.37 | 2986 |
| 1716244200 | 66.9803 | -0.26 | -0.38 | 67.93 | 67.93 | 66.9803 | 2817 |
| 1715985000 | 67.236 | -0.02 | -0.03 | 67.44 | 67.44 | 66.73 | 5257 |
| 1715898600 | 67.2569 | -0.22 | -0.33 | 68.15 | 68.17 | 67.24 | 3715 |
| 1715812200 | 67.48 | 1.66 | 2.53 | 67.12 | 67.73 | 66.94 | 6851 |
| 1715725800 | 65.818 | 0.45 | 0.68 | 66.269999 | 66.269999 | 65.302499 | 2597 |
| 1715639400 | 65.3707 | -0.05 | -0.07 | 66.22 | 66.22 | 65.2689 | 6163 |
| 1715380200 | 65.416399 | -0.1 | -0.16 | 66.269999 | 66.41 | 65.11 | 9534 |
| 1715293800 | 65.5199 | 1.87 | 2.94 | 63.3 | 65.5199 | 63.3 | 5419 |
| 1715207400 | 63.6467 | 1.31 | 2.11 | 61.61 | 63.6467 | 61.61 | 11988 |
| 1715121000 | 62.3341 | 1.28 | 2.10 | 61.25 | 62.3341 | 61.25 | 2407 |
| 1715034600 | 61.0513 | 0.68 | 1.13 | 60.15 | 61.0599 | 60.15 | 8616 |
| 1714775400 | 60.3681 | 1.12 | 1.89 | 59.82 | 60.4 | 59.82 | 3020 |
| 1714689000 | 59.249 | 0.41 | 0.69 | 59.42 | 59.42 | 58.89 | 3574 |
| 1714602600 | 58.8432 | 1.22 | 2.12 | 58 | 59.66 | 57.86 | 43862 |
| 1714516200 | 57.6239 | -0.44 | -0.76 | 58.05 | 58.05 | 57.324 | 697 |
| 1714429800 | 58.0649 | 1.4 | 2.48 | 57.53 | 58.31 | 57.53 | 2394 |
| 1714170600 | 56.66 | -1.25 | -2.16 | 58 | 58 | 56.65 | 2363 |
| 1714084200 | 57.9085 | 0.16 | 0.28 | 56.97 | 57.9085 | 56.97 | 374 |
| 1713997800 | 57.7479 | 0.83 | 1.45 | 55.71 | 57.83 | 55.71 | 4214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
