NYSEArca - Nasdaq Real Time Price
USD
ProShares UltraPro Dow30 (UDOW)
65.45
-2.26
(-3.34%)
At close: October 30 at 4:00:00 PM EDT
65.59
+0.14
(+0.22%)
After hours: October 30 at 7:59:12 PM EDT
Trade UDOW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.30
67.36
64.64
65.45
65.45
2,327,100
Oct 29, 2026
67.78
67.98
66.95
67.71
67.71
1,536,300
Oct 28, 2026
67.80
68.88
67.75
68.46
68.46
1,514,200
Oct 27, 2026
67.91
68.28
67.35
67.93
67.93
1,285,900
Oct 26, 2026
68.17
68.86
67.44
67.81
67.81
1,528,100
Oct 23, 2026
67.80
68.15
66.65
67.26
67.26
2,200,800
Oct 22, 2026
68.89
70.11
68.45
69.87
69.87
2,231,900
Oct 21, 2026
69.47
69.88
68.05
69.83
69.83
2,281,000
Oct 20, 2026
66.54
69.24
66.30
68.53
68.53
2,096,700
Oct 19, 2026
66.29
67.09
66.04
66.49
66.49
1,453,500
Oct 16, 2026
68.03
68.88
66.00
66.56
66.56
2,544,600
Oct 15, 2026
66.15
67.63
65.48
67.37
67.37
2,118,300
Oct 14, 2026
65.20
66.25
64.30
65.29
65.29
2,377,400
Oct 13, 2026
68.02
68.07
65.17
65.52
65.52
4,017,300
Oct 12, 2026
65.64
66.46
65.64
66.20
66.20
2,159,700
Oct 9, 2026
63.89
65.86
63.89
65.48
65.48
2,526,300
Oct 8, 2026
62.93
63.95
62.81
63.90
63.90
2,348,100
Oct 7, 2026
63.53
64.03
62.75
63.72
63.72
2,208,100
Oct 6, 2026
64.98
65.61
64.67
65.07
65.07
1,858,500
Oct 5, 2026
63.54
64.60
62.57
64.14
64.14
1,793,200
Oct 2, 2026
64.35
64.56
62.93
63.78
63.78
1,950,900
Oct 1, 2026
63.24
63.80
61.49
62.92
62.92
2,458,900
Sep 30, 2026
65.02
65.06
62.86
62.96
62.96
2,025,100
Sep 29, 2026
64.94
65.12
63.69
64.56
64.56
1,602,500
Sep 28, 2026
65.14
66.20
64.78
65.08
65.08
1,622,800
Sep 25, 2026
65.07
66.55
64.55
66.36
66.36
1,943,200
Sep 24, 2026
64.70
65.18
63.78
64.64
64.64
1,704,900
Sep 23, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
65.92
66.55
65.14
65.27
65.27
1,456,500
Sep 22, 2026
68.62
68.62
66.29
66.88
66.73
2,585,100
Sep 21, 2026
67.71
67.86
66.43
67.59
67.44
2,213,900
Sep 18, 2026
66.44
66.57
65.46
66.13
65.99
1,648,500
Sep 17, 2026
67.48
67.53
65.97
66.61
66.46
1,660,100
Sep 16, 2026
68.10
68.22
64.33
65.47
65.33
2,671,400
Sep 15, 2026
68.63
68.76
67.06
67.85
67.70
1,491,500
Sep 14, 2026
69.18
70.03
68.59
69.17
69.02
949,100
Sep 11, 2026
69.51
70.30
69.12
69.72
69.57
1,897,700
Sep 10, 2026
68.42
68.68
67.42
67.81
67.66
1,997,400
Sep 9, 2026
69.78
69.81
68.79
69.14
68.99
1,963,100
Sep 8, 2026
71.64
71.70
70.46
70.75
70.60
2,564,000
Sep 4, 2026
73.72
74.15
72.79
73.25
73.09
1,227,400
Sep 3, 2026
73.31
74.78
72.90
74.49
74.33
1,207,700
Sep 2, 2026
71.52
72.58
71.45
71.96
71.80
1,430,000
Sep 1, 2026
71.21
72.43
70.46
70.82
70.67
1,359,900
Aug 31, 2026
73.20
73.21
72.10
72.41
72.25
1,122,900
Aug 28, 2026
74.49
74.99
73.61
73.87
73.71
1,322,000
Aug 27, 2026
73.37
74.59
73.07
74.02
73.86
1,122,400
Aug 26, 2026
74.09
74.37
73.26
73.66
73.50
802,500
Aug 25, 2026
74.50
74.60
73.23
74.06
73.90
1,138,200
Aug 24, 2026
72.73
73.78
72.70
73.43
73.27
1,233,300
Aug 21, 2026
71.98
73.14
71.75
72.87
72.71
1,461,900
Aug 20, 2026
72.03
72.62
70.74
70.86
70.71
1,619,900
Aug 19, 2026
74.14
74.66
73.41
73.67
73.51
1,524,900
Aug 18, 2026
73.36
73.70
72.77
73.13
72.97
1,159,800
Aug 17, 2026
73.86
74.43
73.40
73.67
73.51
1,763,700
Aug 14, 2026
75.03
75.42
74.55
74.81
74.65
1,034,900
Aug 13, 2026
75.66
76.17
74.39
75.31
75.15
1,669,500
Aug 12, 2026
75.79
75.90
74.91
75.00
74.84
1,243,200
Aug 11, 2026
76.23
76.99
74.95
75.10
74.94
1,352,100
Aug 10, 2026
75.73
76.28
75.40
75.84
75.67
1,292,800
Aug 7, 2026
75.80
76.38
75.19
76.14
75.97
1,301,200
Aug 6, 2026
77.99
78.33
75.40
75.61
75.44
1,609,100
Aug 5, 2026
77.75
79.26
77.55
77.55
77.38
1,596,400
Aug 4, 2026
75.54
77.26
74.78
76.58
76.41
2,575,500
Aug 3, 2026
72.16
73.00
71.83
72.84
72.68
1,827,400
Jul 31, 2026
70.02
70.61
68.09
70.10
69.95
2,374,100
Jul 30, 2026
68.00
69.22
66.85
69.07
68.92
2,209,700
Jul 29, 2026
69.53
69.81
66.45
66.71
66.56
3,026,200
Jul 28, 2026
71.10
71.98
70.09
71.35
71.19
1,514,800
Jul 27, 2026
70.51
70.75
68.37
69.16
69.01
1,447,500
Jul 24, 2026
67.62
68.88
67.21
68.17
68.02
1,372,800
Jul 23, 2026
66.79
68.02
66.65
67.30
67.15
1,740,600
Jul 22, 2026
69.37
70.50
69.18
69.39
69.24
1,021,100
Jul 21, 2026
68.64
69.97
68.06
69.40
69.25
1,026,800
Jul 20, 2026
69.63
70.18
67.71
67.98
67.83
1,091,600
Jul 17, 2026
68.72
71.00
68.39
69.18
69.03
1,324,700
Jul 16, 2026
71.57
72.07
70.08
70.76
70.61
1,251,600
Jul 15, 2026
71.22
71.97
70.36
71.27
71.11
1,344,500
Jul 14, 2026
70.27
71.52
69.95
70.75
70.60
1,722,100
Jul 13, 2026
71.25
72.08
70.07
70.71
70.56
1,372,400
Jul 10, 2026
71.26
71.55
69.68
71.26
71.10
1,622,800
Jul 9, 2026
70.42
71.07
69.87
70.70
70.55
1,382,000
Jul 8, 2026
70.38
70.80
69.01
70.13
69.98
2,135,000
Jul 7, 2026
74.12
74.21
71.94
72.50
72.34
2,018,300
Jul 6, 2026
72.62
73.17
71.45
73.17
73.01
1,327,900
Jul 2, 2026
71.30
72.46
70.65
72.30
72.14
1,555,200
Jul 1, 2026
69.75
71.92
69.05
70.17
70.02
1,290,500
Jun 30, 2026
70.05
70.50
69.04
70.09
69.94
1,446,100
Jun 29, 2026
69.13
70.10
68.65
69.57
69.42
1,138,900
Jun 26, 2026
67.78
69.46
67.41
68.06
67.91
1,218,300
Jun 25, 2026
69.50
71.61
68.45
68.71
68.56
1,542,600
Jun 24, 2026
0.209
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
67.55
69.98
67.48
68.42
68.27
1,453,300
Jun 23, 2026
67.17
68.74
66.49
67.88
67.52
1,071,000
Jun 22, 2026
68.03
68.83
67.68
68.12
67.76
1,462,000
Jun 18, 2026
68.68
69.07
67.51
67.53
67.18
1,631,800
Jun 17, 2026
69.29
70.50
66.97
67.35
67.00
2,461,700
Jun 16, 2026
68.97
70.14
68.89
69.44
69.08
1,292,300
Jun 15, 2026
68.56
69.19
68.04
68.26
67.90
1,668,700
Jun 12, 2026
66.11
67.05
64.80
66.20
65.85
1,840,800
Jun 11, 2026
62.60
65.37
61.98
64.86
64.52
2,744,800
Jun 10, 2026
64.27
64.77
61.48
61.52
61.20
4,078,900
Jun 9, 2026
65.83
66.62
62.64
65.07
64.73
3,883,900
Jun 8, 2026
65.61
66.74
64.65
64.86
64.52
2,061,500
Jun 5, 2026
68.34
68.39
64.84
65.18
64.84
3,474,000
Jun 4, 2026
66.82
68.34
66.51
68.00
67.64
3,110,300
Jun 3, 2026
65.97
66.61
64.73
64.83
64.49
2,863,000
Jun 2, 2026
65.13
67.27
65.13
67.10
66.75
2,716,100
Jun 1, 2026
65.50
66.26
64.92
66.10
65.75
2,839,600
May 29, 2026
64.78
66.08
64.52
65.85
65.50
2,790,000
May 28, 2026
63.86
64.94
63.21
64.53
64.19
2,935,500
May 27, 2026
64.09
65.15
64.03
64.44
64.10
2,581,800
May 26, 2026
64.73
64.98
63.38
63.85
63.51
2,529,200
May 22, 2026
64.54
65.20
64.04
64.20
63.86
2,715,800
May 21, 2026
61.52
63.50
60.96
63.14
62.81
3,379,800
May 20, 2026
60.47
62.33
59.29
62.08
61.75
3,787,800
May 19, 2026
60.14
60.71
59.33
59.83
59.52
2,479,500
May 18, 2026
60.49
61.22
59.72
60.93
60.61
2,997,200
May 15, 2026
61.11
61.25
60.29
60.39
60.07
2,342,700
May 14, 2026
62.59
62.86
61.64
62.34
62.01
3,025,200
May 13, 2026
60.73
61.21
60.11
61.02
60.70
2,660,900
May 12, 2026
60.82
61.52
59.60
61.34
61.02
2,853,500
May 11, 2026
60.60
61.31
60.20
61.06
60.74
2,747,000
May 8, 2026
61.58
61.60
60.28
60.70
60.38
2,441,600
May 7, 2026
62.38
62.64
60.27
60.69
60.37
3,349,800
May 6, 2026
61.12
62.24
61.08
61.84
61.52
3,327,300
May 5, 2026
59.26
59.90
58.63
59.65
59.34
3,096,100
May 4, 2026
59.89
60.22
58.28
58.49
58.18
3,516,300
May 1, 2026
61.91
62.30
60.47
60.47
60.15
3,023,400
Apr 30, 2026
59.12
61.45
58.95
61.13
60.81
3,259,200
Apr 29, 2026
59.11
59.30
57.70
58.35
58.04
2,648,200
Apr 28, 2026
60.06
60.17
59.08
59.31
59.00
2,992,100
Apr 27, 2026
59.40
60.11
58.93
59.47
59.16
2,813,100
Apr 24, 2026
59.96
60.10
59.13
59.65
59.34
3,120,700
Apr 23, 2026
59.81
60.76
58.34
59.95
59.63
3,491,000
Apr 22, 2026
60.82
61.14
60.09
60.62
60.30
2,566,700
Apr 21, 2026
61.57
62.00
59.05
59.43
59.12
3,964,300
Apr 20, 2026
60.21
60.69
59.79
60.52
60.20
2,603,300
Apr 17, 2026
59.23
61.50
59.15
60.51
60.19
5,185,400
Apr 16, 2026
57.50
57.83
56.64
57.44
57.14
3,360,000
Apr 15, 2026
57.76
57.95
56.46
57.10
56.80
3,559,900
Apr 14, 2026
56.32
57.57
56.14
57.43
57.13
2,990,000
Apr 13, 2026
54.18
56.30
53.84
56.22
55.92
3,973,800
Apr 10, 2026
56.27
56.37
55.06
55.25
54.96
3,152,800
Apr 9, 2026
54.70
56.71
54.56
56.22
55.92
3,661,700
Apr 8, 2026
55.23
55.65
54.13
55.27
54.98
4,222,600
Apr 7, 2026
50.92
51.10
49.72
50.99
50.72
3,950,900
Apr 6, 2026
50.41
51.35
50.19
51.27
51.00
3,535,500
Apr 2, 2026
49.12
51.53
48.70
50.73
50.46
4,711,300
Apr 1, 2026
51.09
51.68
50.60
50.93
50.66
4,517,400
Mar 31, 2026
48.21
50.37
47.54
50.18
49.92
9,879,700
Mar 30, 2026
47.84
47.99
46.25
46.73
46.48
5,146,300
Mar 27, 2026
48.53
48.53
46.28
46.55
46.31
7,666,000
Mar 26, 2026
49.86
51.14
49.03
49.14
48.88
6,335,400
Mar 25, 2026
0.144
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
51.24
51.74
49.97
50.74
50.47
5,356,100
Mar 24, 2026
49.04
50.83
48.72
49.91
49.50
8,995,500
Mar 23, 2026
50.64
51.81
49.87
50.18
49.77
9,949,100
Mar 20, 2026
49.23
49.80
47.54
48.31
47.92
7,378,900
Mar 19, 2026
49.32
50.43
48.74
49.68
49.28
4,786,900
Mar 18, 2026
52.29
52.61
50.26
50.36
49.95
5,313,900
Mar 17, 2026
53.84
54.44
52.93
53.01
52.58
2,891,200
Mar 16, 2026
52.72
53.63
52.39
52.81
52.38
3,741,500
Mar 13, 2026
52.74
53.46
51.33
51.56
51.14
4,391,100
Mar 12, 2026
52.94
53.32
51.93
51.95
51.53
5,493,600
Mar 11, 2026
55.39
55.52
53.68
54.50
54.06
4,837,200
Mar 10, 2026
55.54
57.30
54.59
55.51
55.06
5,034,700
Mar 9, 2026
53.18
56.11
51.73
55.58
55.13
6,446,900
Mar 6, 2026
54.17
55.02
53.01
54.71
54.27
5,562,500
Mar 5, 2026
57.83
58.45
55.04
56.40
55.94
7,762,100
Mar 4, 2026
58.87
59.72
57.91
59.26
58.78
2,632,400
Mar 3, 2026
56.52
59.16
55.25
58.47
57.99
6,413,300
Mar 2, 2026
58.06
60.50
57.97
59.85
59.36
4,405,100
Feb 27, 2026
60.01
60.50
58.94
60.03
59.54
4,362,600
Feb 26, 2026
62.84
63.29
61.06
62.05
61.55
4,290,500
Feb 25, 2026
61.60
62.15
60.96
62.04
61.54
3,125,800
Feb 24, 2026
59.69
61.32
59.37
60.90
60.41
3,103,200
Feb 23, 2026
62.01
62.95
59.24
59.56
59.08
5,603,400
Feb 20, 2026
61.28
62.98
60.89
62.63
62.12
4,361,200
Feb 19, 2026
62.33
62.63
61.09
61.83
61.33
3,281,200
Feb 18, 2026
62.77
63.72
61.93
62.82
62.31
2,501,700
Feb 17, 2026
62.22
63.07
61.01
62.42
61.91
3,637,400
Feb 13, 2026
62.16
63.16
60.69
62.23
61.72
4,009,900
Feb 12, 2026
65.36
65.88
61.94
62.03
61.53
5,166,600
Feb 11, 2026
65.79
66.12
63.81
64.65
64.12
3,828,700
Feb 10, 2026
65.07
66.21
64.65
64.90
64.37
3,559,000
Feb 9, 2026
64.23
65.01
63.53
64.65
64.12
2,856,100
Feb 6, 2026
61.40
64.83
61.31
64.56
64.04
4,613,600
Feb 5, 2026
61.52
61.87
59.91
60.17
59.68
6,434,600
Feb 4, 2026
62.07
63.03
61.03
62.42
61.91
10,053,100
Feb 3, 2026
61.81
63.09
59.98
61.51
61.01
7,400,700
Feb 2, 2026
60.26
62.44
59.59
62.17
61.66
3,243,600
Jan 30, 2026
60.37
60.87
58.67
60.33
59.84
3,914,700
Jan 29, 2026
60.76
61.84
59.21
60.81
60.32
5,946,700
Jan 28, 2026
60.86
61.27
60.37
60.84
60.35
3,845,300
Jan 27, 2026
61.02
61.38
60.24
60.82
60.33
3,821,500
Jan 26, 2026
61.53
62.63
61.36
62.31
61.80
2,454,200
Jan 23, 2026
61.51
61.63
60.67
61.20
60.70
2,969,400
Jan 22, 2026
62.19
63.14
61.82
62.28
61.77
3,433,700
Jan 21, 2026
59.34
61.97
59.31
61.18
60.68
4,300,900
Jan 20, 2026
59.55
60.65
58.83
59.12
58.64
5,034,500
Jan 16, 2026
62.71
63.30
61.88
62.31
61.80
2,782,900
Jan 15, 2026
61.91
63.22
61.88
62.71
62.20
4,552,300
Jan 14, 2026
61.31
61.78
60.51
61.66
61.16
3,675,900
Jan 13, 2026
63.18
63.33
61.30
61.78
61.28
4,179,500
Jan 12, 2026
61.97
63.50
61.10
63.34
62.83
3,947,400
Jan 9, 2026
62.20
63.26
61.85
63.02
62.51
4,423,500
Jan 8, 2026
60.37
62.48
60.36
62.12
61.62
4,229,100
Jan 7, 2026
63.34
63.58
61.01
61.19
60.69
4,170,500
Jan 6, 2026
61.00
63.16
60.86
62.97
62.46
4,439,100
Jan 5, 2026
59.21
61.99
59.14
61.18
60.68
7,258,600
Jan 2, 2026
58.27
59.05
57.05
58.95
58.47
5,216,100
Dec 31, 2025
59.02
59.08
57.82
57.91
57.44
1,829,000
Dec 30, 2025
59.39
59.42
58.73
59.04
58.56
1,518,300
Dec 29, 2025
59.90
60.26
59.10
59.39
58.91
1,656,500
Dec 26, 2025
60.27
60.55
59.85
60.33
59.84
1,499,000
Dec 24, 2025
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
59.33
60.58
59.11
60.37
59.88
1,103,100
Dec 23, 2025
58.85
59.91
58.83
59.55
58.87
1,391,700
Dec 22, 2025
58.75
59.66
58.75
59.32
58.65
1,666,300
Dec 19, 2025
58.30
59.08
58.23
58.49
57.82
1,845,400
Dec 18, 2025
58.55
59.41
57.55
57.92
57.26
3,323,700
Dec 17, 2025
58.76
59.51
57.57
57.67
57.01
5,040,700
Dec 16, 2025
59.42
59.79
57.89
58.48
57.81
5,675,300
Dec 15, 2025
60.57
60.64
59.16
59.70
59.02
2,605,000
Dec 12, 2025
61.05
61.39
59.34
59.78
59.10
5,712,600
Dec 11, 2025
58.70
60.95
58.62
60.78
60.09
3,803,000
Dec 10, 2025
56.57
58.92
56.27
58.42
57.76
4,662,400
Dec 9, 2025
57.26
58.06
56.54
56.67
56.03
4,355,800
Dec 8, 2025
58.17
58.17
56.83
57.31
56.66
3,019,000
Dec 5, 2025
57.80
58.68
57.74
57.98
57.32
2,829,800
Dec 4, 2025
57.95
58.48
57.14
57.71
57.05
2,528,300
Dec 3, 2025
56.22
58.11
56.18
57.84
57.18
3,198,200
Dec 2, 2025
56.03
56.81
55.62
56.39
55.75
3,585,500
Dec 1, 2025
56.09
57.03
55.59
55.73
55.10
2,889,100
Nov 28, 2025
56.40
57.27
56.31
57.11
56.46
1,028,400
Nov 26, 2025
55.43
56.66
55.34
56.14
55.50
2,384,400
Nov 25, 2025
53.15
55.31
52.45
55.06
54.43
5,060,200
Nov 24, 2025
52.59
53.28
51.64
52.76
52.16
4,957,400
Nov 21, 2025
51.16
53.26
50.62
52.21
51.62
23,032,100
Nov 20, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
53.39
54.24
50.43
50.53
49.96
22,463,100
Nov 19, 2025
51.72
52.35
51.01
51.78
51.19
13,136,000
Nov 18, 2025
51.97
52.63
51.06
51.69
51.10
24,205,800
Nov 17, 2025
55.01
55.53
52.79
53.40
52.80
9,520,000
Nov 14, 2025
55.21
56.17
54.32
55.38
54.75
9,323,000
Nov 13, 2025
58.92
59.28
56.28
56.47
55.83
8,061,200
Nov 12, 2025
58.61
60.03
58.61
59.46
58.78
11,258,200
Nov 11, 2025
56.39
58.39
56.31
58.23
57.57
5,697,200
Nov 10, 2025
55.54
56.37
54.72
56.22
55.58
6,125,000
Nov 7, 2025
54.33
54.92
53.13
54.88
54.26
7,645,600
Nov 6, 2025
55.71
56.22
54.22
54.72
54.09
6,076,800
Nov 5, 2025
55.30
56.61
55.15
56.09
55.45
6,478,400
Nov 4, 2025
55.17
55.99
54.60
55.36
54.73
7,031,200
Nov 3, 2025
57.24
57.29
55.50
56.29
55.65
4,927,600
Oct 31, 2025
57.15
57.60
56.28
57.08
56.43
5,127,800
