ProShares UltraPro Dow 30 (UDOW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3501 | 1.46447553965 | 92.19 | 96.3199 | 90.91 | 1998738 | 93.92659038 | SP |
| 4 | 3.6801 | 4.09537057645 | 89.86 | 96.3199 | 81.68 | 2245043 | 89.73478737 | SP |
| 12 | 13.5001 | 16.8666916542 | 80.04 | 96.3199 | 73.48 | 3311705 | 84.86832489 | SP |
| 26 | 10.5801 | 12.7532545805 | 82.96 | 96.3199 | 71.43 | 3030844 | 81.17641538 | SP |
| 52 | 37.8501 | 67.9657029987 | 55.69 | 96.3199 | 47.72 | 3007420 | 75.07515338 | SP |
| 156 | 18.3501 | 24.4049740657 | 75.19 | 96.3199 | 37.9814 | 3781588 | 66.46714717 | SP |
| 260 | -10.9199 | -10.4536664752 | 104.46 | 153.77 | 25.3221 | 3321122 | 68.31351817 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 93.5 | -2.44 | -2.54 | 95.8 | 96.15 | 93.05 | 1666588 |
| 1727217000 | 95.94 | 0.68 | 0.71 | 95.59 | 96.3199 | 94.7 | 1866178 |
| 1727130600 | 95.26 | 0.41 | 0.43 | 95.26 | 95.665 | 94.48 | 1266910 |
| 1726871400 | 94.85 | 0.15 | 0.16 | 94.15 | 95.4099 | 93.53 | 1810891 |
| 1726785000 | 94.7 | 3.41 | 3.74 | 95.14 | 95.64 | 93.39 | 1953022 |
| 1726698600 | 91.29 | -0.77 | -0.84 | 92.19 | 94.5 | 90.91 | 3299700 |
| 1726612200 | 92.06 | -0.1 | -0.11 | 92.75 | 93.55 | 91.1 | 1875865 |
| 1726525800 | 92.16 | 1.53 | 1.69 | 91.56 | 92.9381 | 91.06 | 1490087 |
| 1726266600 | 90.63 | 1.83 | 2.06 | 89.1 | 91.49 | 88.96 | 2530312 |
| 1726180200 | 88.8 | 1.74 | 2.00 | 87.32 | 88.8 | 85.91 | 2316920 |
| 1726093800 | 87.06 | 0.63 | 0.73 | 85.71 | 87.5 | 81.68 | 3677320 |
| 1726007400 | 86.43 | -0.59 | -0.68 | 87.63 | 87.68 | 84.38 | 2654101 |
| 1725921000 | 87.02 | 2.89 | 3.44 | 85.95 | 88.15 | 85.19 | 2379522 |
| 1725661800 | 84.13 | -2.67 | -3.08 | 87.05 | 88.34 | 83.72 | 3015572 |
| 1725575400 | 86.8 | -1.25 | -1.42 | 88.66 | 88.9 | 85.2 | 2456837 |
| 1725489000 | 88.05 | 0.02 | 0.02 | 87.84 | 89.4892 | 87.33 | 2344458 |
| 1725402600 | 88.03 | -3.98 | -4.33 | 90.65 | 91.29 | 86.9305 | 2484416 |
| 1725057000 | 92.01 | 1.36 | 1.50 | 90.94 | 92.24 | 89.34 | 2013052 |
| 1724970600 | 90.65 | 1.62 | 1.82 | 90.95 | 92.17 | 88.94 | 2809066 |
| 1724884200 | 89.03 | -1.02 | -1.13 | 89.86 | 90.7 | 87.29 | 1847144 |
| 1724797800 | 90.05 | 0.07 | 0.08 | 89.67 | 90.15 | 89.08 | 1346645 |
| 1724711400 | 89.98 | 0.55 | 0.62 | 89.9 | 91.13 | 89.26 | 1726046 |
| 1724452200 | 89.43 | 2.7 | 3.11 | 87.81 | 89.74 | 87.34 | 2043802 |
| 1724365800 | 86.73 | -1 | -1.14 | 88.16 | 88.67 | 85.8 | 1503322 |
| 1724279400 | 87.73 | 0.25 | 0.29 | 87.93 | 88.38 | 86.84 | 1490785 |
| 1724193000 | 87.48 | -0.41 | -0.47 | 87.53 | 87.99 | 86.97 | 1566811 |
| 1724106600 | 87.89 | 1.49 | 1.72 | 86.76 | 88 | 86.6798 | 1494812 |
| 1723847400 | 86.4 | 0.64 | 0.75 | 85.32 | 86.8 | 85.05 | 1654540 |
| 1723761000 | 85.76 | 3.57 | 4.34 | 85.03 | 85.9 | 84.06 | 1577387 |
| 1723674600 | 82.19 | 1.41 | 1.75 | 80.77 | 82.6792 | 80.62 | 2387742 |
| 1723588200 | 80.78 | 2.34 | 2.98 | 79.17 | 81.02 | 78.571 | 2061344 |
| 1723501800 | 78.44 | -0.88 | -1.11 | 79.74 | 79.79 | 77.74 | 1702227 |
| 1723242600 | 79.32 | 0.3 | 0.38 | 78.78 | 80.1 | 77.65 | 2199526 |
| 1723156200 | 79.02 | 3.9 | 5.19 | 76.12 | 79.38 | 75.94 | 2346561 |
| 1723069800 | 75.12 | -1.32 | -1.73 | 77.97 | 79.23 | 74.83 | 4110210 |
| 1722983400 | 76.44 | 1.72 | 2.30 | 74.98 | 79.08 | 74.28 | 6591539 |
| 1722897000 | 74.72 | -6.28 | -7.75 | 74.43 | 76.75 | 73.48 | 9284806 |
| 1722637800 | 81 | -3.98 | -4.68 | 82.72 | 83 | 78.72 | 8511411 |
| 1722551400 | 84.98 | -3.34 | -3.78 | 89.11 | 89.9 | 83.44 | 5966898 |
| 1722465000 | 88.32 | 0.69 | 0.79 | 87.65 | 90.62 | 87.06 | 5248472 |
| 1722378600 | 87.63 | 1.16 | 1.34 | 86.68 | 88.5 | 86.34 | 4840392 |
| 1722292200 | 86.47 | -0.36 | -0.41 | 87.37 | 87.46 | 85.45 | 4215327 |
| 1722033000 | 86.83 | 3.94 | 4.75 | 84.25 | 87.84 | 84.18 | 4830952 |
| 1721946600 | 82.89 | 0.54 | 0.66 | 82.35 | 85.92 | 82.18 | 5444254 |
| 1721860200 | 82.35 | -3.17 | -3.71 | 84.35 | 84.91 | 82.04 | 4965377 |
| 1721773800 | 85.52 | -0.43 | -0.50 | 85.99 | 86.65 | 85.3 | 4078207 |
| 1721687400 | 85.95 | 0.78 | 0.92 | 85.85 | 86.31 | 84.73 | 4383369 |
| 1721428200 | 85.17 | -2.46 | -2.81 | 86.71 | 87.21 | 84.58 | 5057760 |
| 1721341800 | 87.63 | -3.47 | -3.81 | 90.25 | 92.3597 | 87.16 | 5461924 |
| 1721255400 | 91.1 | 1.45 | 1.62 | 88.88 | 91.38 | 88.86 | 5624600 |
| 1721169000 | 89.65 | 4.58 | 5.38 | 85.97 | 89.855 | 85.96 | 6169703 |
| 1721082600 | 85.07 | 1.32 | 1.58 | 85.12 | 85.82 | 84.445 | 4831752 |
| 1720823400 | 83.75 | 1.58 | 1.92 | 82.9 | 85.26 | 82.43 | 5779079 |
| 1720737000 | 82.17 | 0.21 | 0.26 | 82.11 | 82.98 | 81.38 | 4853220 |
| 1720650600 | 81.96 | 2.52 | 3.17 | 79.39 | 82.12 | 79.21 | 4639945 |
| 1720564200 | 79.44 | -0.34 | -0.43 | 79.59 | 80.68 | 78.52 | 3319928 |
| 1720477800 | 79.78 | -0.13 | -0.16 | 80.33 | 81.73 | 79.3515 | 3489622 |
| 1720218600 | 79.91 | 0.39 | 0.49 | 79.62 | 80.1 | 78.69 | 3129623 |
| 1720040640 | 79.52 | -0.24 | -0.30 | 80.04 | 80.23 | 79.07 | 1837552 |
| 1719959400 | 79.76 | 1.02 | 1.30 | 78.3 | 79.8 | 78.21 | 2390563 |
| 1719873000 | 78.74 | -0.16 | -0.20 | 79.09 | 80.43 | 78.01 | 3628199 |
| 1719613800 | 78.9 | 0 | 0.00 | 78.9 | 78.9 | 78.9 | 0 |
| 1719527400 | 78.9 | 0.18 | 0.23 | 78.34 | 79.41 | 78.06 | 2198461 |
| 1719441000 | 78.72 | -0.25 | -0.32 | 78.05 | 79.04 | 77.4001 | 1933910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
