MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UDOW — ProShares UltraPro Dow 30
NYSE ArcaProShares UltraPro Dow 30
$63.90
+0.18(+0.28%)
- O
- 62.93
- H
- 63.95
- L
- 62.81
- V
- 2.29M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$63.90
Period Return+73.78%
Period High$79.26
Period Low$35.39
Avg Daily Volume3.79M
Total Trading Days365
UDOW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $62.93 | $63.95 | $62.81 | $63.90 | +$0.18 | +0.28% | 2,292,580 | $63.37 | $62.81 $63.95 |
| Oct 7, 2026 | $63.53 | $64.03 | $62.75 | $63.72 | $-1.35 | -2.07% | 2,207,679 | $63.50 | $62.75 $64.03 |
| Oct 6, 2026 | $64.98 | $65.61 | $64.67 | $65.07 | +$0.93 | +1.45% | 1,866,318 | $65.15 | $64.67 $65.61 |
| Oct 5, 2026 | $63.54 | $64.60 | $62.57 | $64.14 | +$0.36 | +0.56% | 1,793,240 | $63.70 | $62.57 $64.60 |
| Oct 2, 2026 | $64.35 | $64.56 | $62.93 | $63.78 | +$0.86 | +1.37% | 1,957,012 | $63.87 | $62.93 $64.56 |
| Oct 1, 2026 | $63.24 | $63.80 | $61.49 | $62.92 | $-0.04 | -0.06% | 2,465,309 | $62.52 | $61.49 $63.80 |
| Sep 30, 2026 | $65.02 | $65.06 | $62.86 | $62.96 | $-1.60 | -2.48% | 2,025,142 | $64.06 | $62.86 $65.06 |
| Sep 29, 2026 | $64.94 | $65.12 | $63.69 | $64.56 | $-0.52 | -0.80% | 1,602,519 | $64.45 | $63.69 $65.12 |
| Sep 28, 2026 | $65.14 | $66.20 | $64.78 | $65.08 | $-1.28 | -1.93% | 1,624,698 | $65.29 | $64.78 $66.20 |
| Sep 25, 2026 | $65.07 | $66.55 | $64.55 | $66.36 | +$1.72 | +2.66% | 1,947,146 | $65.73 | $64.55 $66.55 |
| Sep 24, 2026 | $64.70 | $65.18 | $63.78 | $64.64 | $-0.63 | -0.97% | 1,711,585 | $64.59 | $63.78 $65.18 |
| Sep 23, 2026 | $65.92 | $66.55 | $65.14 | $65.27 | $-1.61 | -2.41% | 1,456,490 | $65.86 | $65.14 $66.55 |
| Sep 22, 2026 | $68.62 | $68.62 | $66.29 | $66.88 | $-0.71 | -1.05% | 2,590,309 | $67.22 | $66.29 $68.62 |
| Sep 21, 2026 | $67.71 | $67.86 | $66.43 | $67.59 | +$1.46 | +2.21% | 2,213,871 | $67.27 | $66.43 $67.86 |
| Sep 18, 2026 | $66.44 | $66.57 | $65.46 | $66.13 | $-0.48 | -0.72% | 1,653,417 | $65.97 | $65.46 $66.57 |
| Sep 17, 2026 | $67.48 | $67.53 | $65.97 | $66.61 | +$1.14 | +1.74% | 1,667,412 | $66.74 | $65.97 $67.53 |
| Sep 16, 2026 | $68.10 | $68.22 | $64.33 | $65.47 | $-2.38 | -3.51% | 2,671,406 | $66.52 | $64.33 $68.22 |
| Sep 15, 2026 | $68.63 | $68.76 | $67.06 | $67.85 | $-1.32 | -1.91% | 1,491,514 | $67.74 | $67.06 $68.76 |
| Sep 14, 2026 | $69.18 | $70.03 | $68.59 | $69.17 | $-0.55 | -0.79% | 951,399 | $69.28 | $68.59 $70.03 |
| Sep 11, 2026 | $69.51 | $70.30 | $69.12 | $69.72 | +$1.91 | +2.82% | 1,901,187 | $69.76 | $69.12 $70.30 |
| Sep 10, 2026 | $68.42 | $68.68 | $67.42 | $67.81 | $-1.33 | -1.92% | 2,005,029 | $68.06 | $67.42 $68.68 |
| Sep 9, 2026 | $69.78 | $69.81 | $68.79 | $69.14 | $-1.61 | -2.28% | 1,963,107 | $69.32 | $68.79 $69.81 |
| Sep 8, 2026 | $71.64 | $71.70 | $70.46 | $70.75 | $-2.50 | -3.41% | 2,563,974 | $70.95 | $70.46 $71.70 |
| Sep 4, 2026 | $73.72 | $74.15 | $72.79 | $73.25 | $-1.24 | -1.66% | 1,227,379 | $73.35 | $72.79 $74.15 |
| Sep 3, 2026 | $73.31 | $74.78 | $72.90 | $74.49 | +$2.53 | +3.52% | 1,209,962 | $73.86 | $72.90 $74.78 |
| Sep 2, 2026 | $71.52 | $72.58 | $71.45 | $71.96 | +$1.14 | +1.61% | 1,433,976 | $71.91 | $71.45 $72.58 |
| Sep 1, 2026 | $71.21 | $72.43 | $70.46 | $70.82 | $-1.59 | -2.20% | 1,363,194 | $71.21 | $70.46 $72.43 |
| Aug 31, 2026 | $73.20 | $73.21 | $72.10 | $72.41 | $-1.46 | -1.98% | 1,125,406 | $72.60 | $72.10 $73.21 |
| Aug 28, 2026 | $74.49 | $74.99 | $73.61 | $73.87 | $-0.15 | -0.20% | 1,322,342 | $74.19 | $73.61 $74.99 |
| Aug 27, 2026 | $73.37 | $74.59 | $73.07 | $74.02 | +$0.36 | +0.49% | 1,124,407 | $73.95 | $73.07 $74.59 |