MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
UPW — ProShares Ultra Utilities
NYSE ArcaProShares Ultra Utilities
$19.29
-0.11(-0.54%)
- O
- 19.50
- H
- 19.56
- L
- 18.90
- V
- 11.55K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$19.29
Period Return+1.79%
Period High$26.80
Period Low$17.57
Avg Daily Volume22.8K
Total Trading Days365
UPW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $19.50 | $19.56 | $18.90 | $19.29 | $-0.11 | -0.54% | 11,552 | $19.31 | $18.90 $19.56 |
| Oct 7, 2026 | $19.08 | $19.56 | $19.08 | $19.40 | $-0.07 | -0.33% | 15,429 | $19.35 | $19.08 $19.56 |
| Oct 6, 2026 | $19.11 | $19.46 | $18.91 | $19.46 | +$1.15 | +6.28% | 29,929 | $19.13 | $18.91 $19.46 |
| Oct 5, 2026 | $18.32 | $18.52 | $18.01 | $18.31 | +$0.13 | +0.72% | 23,404 | $18.31 | $18.01 $18.52 |
| Oct 2, 2026 | $18.30 | $18.48 | $18.08 | $18.18 | +$0.13 | +0.72% | 14,582 | $18.21 | $18.08 $18.48 |
| Oct 1, 2026 | $17.88 | $18.08 | $17.57 | $18.05 | +$0.15 | +0.84% | 33,808 | $17.79 | $17.57 $18.08 |
| Sep 30, 2026 | $18.30 | $18.30 | $17.85 | $17.90 | $-0.24 | -1.31% | 36,835 | $18.06 | $17.85 $18.30 |
| Sep 29, 2026 | $17.90 | $18.19 | $17.65 | $18.14 | +$0.43 | +2.41% | 23,789 | $18.07 | $17.65 $18.19 |
| Sep 28, 2026 | $18.10 | $18.10 | $17.59 | $17.71 | $-0.25 | -1.38% | 38,430 | $17.79 | $17.59 $18.10 |
| Sep 25, 2026 | $17.83 | $18.35 | $17.63 | $17.96 | +$0.11 | +0.60% | 18,292 | $17.87 | $17.63 $18.35 |
| Sep 24, 2026 | $18.12 | $18.19 | $17.85 | $17.85 | $-0.39 | -2.14% | 35,686 | $17.98 | $17.85 $18.19 |
| Sep 23, 2026 | $18.43 | $18.46 | $18.15 | $18.24 | $-0.79 | -4.15% | 26,287 | $18.24 | $18.15 $18.46 |
| Sep 22, 2026 | $19.16 | $19.28 | $19.03 | $19.03 | $-0.09 | -0.48% | 15,010 | $19.09 | $19.03 $19.28 |
| Sep 21, 2026 | $19.42 | $19.42 | $19.06 | $19.12 | $-0.18 | -0.93% | 17,779 | $19.20 | $19.06 $19.42 |
| Sep 18, 2026 | $19.47 | $19.47 | $19.30 | $19.30 | $-0.61 | -3.06% | 7,927 | $19.38 | $19.30 $19.47 |
| Sep 17, 2026 | $19.91 | $19.95 | $19.59 | $19.91 | +$0.41 | +2.10% | 14,497 | $19.84 | $19.59 $19.95 |
| Sep 16, 2026 | $19.80 | $19.80 | $19.45 | $19.50 | $-0.07 | -0.38% | 7,423 | $19.60 | $19.45 $19.80 |
| Sep 15, 2026 | $20.26 | $20.26 | $19.55 | $19.57 | $-0.48 | -2.37% | 13,080 | $19.69 | $19.55 $20.26 |
| Sep 14, 2026 | $20.47 | $20.60 | $19.75 | $20.05 | $-0.54 | -2.62% | 56,754 | $20.23 | $19.75 $20.60 |
| Sep 11, 2026 | $20.92 | $20.92 | $20.50 | $20.59 | $-0.14 | -0.68% | 10,872 | $20.73 | $20.50 $20.92 |
| Sep 10, 2026 | $21.33 | $21.33 | $20.73 | $20.73 | $-0.42 | -1.99% | 20,944 | $20.92 | $20.73 $21.33 |
| Sep 9, 2026 | $21.47 | $21.53 | $21.00 | $21.15 | $-0.51 | -2.37% | 8,642 | $21.14 | $21.00 $21.53 |
| Sep 8, 2026 | $21.62 | $22.35 | $21.53 | $21.67 | +$0.49 | +2.31% | 35,142 | $21.68 | $21.53 $22.35 |
| Sep 4, 2026 | $21.24 | $21.30 | $21.16 | $21.18 | $-0.05 | -0.26% | 12,673 | $21.24 | $21.16 $21.30 |
| Sep 3, 2026 | $20.82 | $21.31 | $20.82 | $21.23 | +$0.36 | +1.72% | 15,324 | $21.22 | $20.82 $21.31 |
| Sep 2, 2026 | $20.29 | $20.97 | $20.25 | $20.87 | +$0.08 | +0.40% | 85,081 | $20.61 | $20.25 $20.97 |
| Sep 1, 2026 | $20.67 | $21.85 | $20.32 | $20.79 | +$0.26 | +1.25% | 17,399 | $20.62 | $20.32 $21.85 |
| Aug 31, 2026 | $20.30 | $20.53 | $20.19 | $20.53 | $-0.38 | -1.83% | 40,911 | $20.43 | $20.19 $20.53 |
| Aug 28, 2026 | $21.45 | $21.45 | $20.77 | $20.91 | $-0.53 | -2.46% | 146,326 | $21.11 | $20.77 $21.45 |
| Aug 27, 2026 | $21.20 | $21.46 | $21.20 | $21.44 | $-0.34 | -1.57% | 14,875 | $21.29 | $21.20 $21.46 |