Yahoo

Mail

Singapore markets close in 7 hours 26 minutes

Straits Times Index
3,260.67
-32.46(-0.99%)
Nikkei
37,925.74
-534.34(-1.39%)
Hang Seng
17,201.27
0.00(0.00%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,515.51
-2,242.70(-3.36%)
CMC Crypto 200
1,392.95
-31.15(-2.19%)

ProShares Ultra Russell2000 (UWM)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

35.81

-0.32

(-0.89%)

At close: 04:00PM EDT

35.73

-0.08

(-0.22%)

After hours:

07:59PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	35.96	36.24	35.36	35.81	35.81	727,700
23 Apr 2024	34.96	36.39	34.91	36.13	36.13	958,300
22 Apr 2024	34.55	35.29	34.11	34.94	34.94	1,029,900
19 Apr 2024	33.77	34.63	33.57	34.19	34.19	1,885,700
18 Apr 2024	34.39	35.09	33.88	34.07	34.07	1,034,300
17 Apr 2024	35.39	35.47	34.20	34.23	34.23	1,014,900
16 Apr 2024	34.71	35.33	34.33	34.92	34.92	825,800
15 Apr 2024	36.48	36.81	34.89	35.18	35.18	1,269,600
12 Apr 2024	37.19	37.45	35.88	36.28	36.28	753,700
11 Apr 2024	37.46	37.82	36.81	37.64	37.64	894,300
10 Apr 2024	37.24	37.86	36.59	37.09	37.09	1,565,100
09 Apr 2024	39.16	39.40	38.49	39.19	39.19	621,600
08 Apr 2024	39.02	39.20	38.54	38.89	38.89	607,900
05 Apr 2024	38.00	38.94	37.90	38.51	38.51	850,900
04 Apr 2024	39.84	40.03	38.02	38.23	38.23	1,107,000
03 Apr 2024	38.13	39.23	38.08	39.03	39.03	731,100
02 Apr 2024	39.03	39.06	38.13	38.57	38.57	911,600
01 Apr 2024	40.95	40.97	39.88	40.02	40.02	900,500
28 Mar 2024	40.69	41.39	40.63	40.83	40.83	900,600
27 Mar 2024	39.49	40.56	39.23	40.56	40.56	1,408,500
26 Mar 2024	39.61	39.82	38.80	38.84	38.84	514,400
25 Mar 2024	39.10	39.58	39.00	39.02	39.02	459,400
22 Mar 2024	39.93	40.07	38.89	38.91	38.91	576,200
21 Mar 2024	39.63	40.35	39.56	39.98	39.98	724,500
20 Mar 2024	37.40	39.41	37.25	39.08	39.08	1,236,700
20 Mar 2024	0.061 Dividend
19 Mar 2024	36.80	37.90	36.78	37.67	37.61	576,700
18 Mar 2024	37.97	38.07	37.24	37.36	37.30	1,201,800
15 Mar 2024	37.39	38.04	37.33	37.77	37.71	611,700
14 Mar 2024	38.81	38.89	36.99	37.65	37.59	1,246,400
13 Mar 2024	38.75	39.42	38.74	39.07	39.01	518,200
12 Mar 2024	38.89	39.16	38.23	38.83	38.77	1,044,400
11 Mar 2024	39.17	39.53	38.74	38.89	38.83	753,200
08 Mar 2024	40.26	40.91	39.16	39.53	39.47	1,495,100
07 Mar 2024	39.51	40.02	39.39	39.58	39.52	754,900
06 Mar 2024	39.25	39.26	38.54	38.94	38.88	954,400
05 Mar 2024	38.61	39.22	38.14	38.42	38.36	1,053,800
04 Mar 2024	39.68	39.95	39.07	39.17	39.11	1,027,300
01 Mar 2024	38.71	39.39	38.21	39.26	39.20	873,400
29 Feb 2024	38.95	39.29	37.98	38.41	38.35	1,060,200
28 Feb 2024	37.98	38.49	37.76	37.97	37.91	729,900
27 Feb 2024	38.20	38.64	38.04	38.52	38.46	757,000
26 Feb 2024	36.97	37.69	36.78	37.55	37.49	668,100
23 Feb 2024	36.95	37.49	36.56	37.07	37.01	842,500
22 Feb 2024	36.61	37.12	36.35	36.91	36.85	819,200
21 Feb 2024	36.25	36.50	35.80	36.37	36.31	499,600
20 Feb 2024	36.84	37.01	36.40	36.72	36.66	984,600
16 Feb 2024	37.93	38.53	37.56	37.78	37.72	829,200
15 Feb 2024	37.56	38.93	37.46	38.77	38.71	1,143,300
14 Feb 2024	36.36	37.11	35.84	36.94	36.88	1,181,000
13 Feb 2024	35.89	36.33	34.68	35.26	35.20	1,933,500
12 Feb 2024	37.25	38.62	37.25	38.42	38.36	834,700
09 Feb 2024	36.22	37.14	36.02	37.11	37.05	768,400
08 Feb 2024	34.88	35.98	34.68	35.95	35.89	633,700
07 Feb 2024	35.18	35.19	34.44	34.86	34.80	728,200
06 Feb 2024	34.31	35.08	34.09	35.03	34.97	690,400
05 Feb 2024	34.64	34.84	33.75	34.42	34.36	963,400
02 Feb 2024	34.91	35.69	34.60	35.35	35.29	788,800
01 Feb 2024	35.28	35.80	34.29	35.74	35.68	1,314,400
31 Jan 2024	36.41	37.03	34.76	34.81	34.75	1,784,200
30 Jan 2024	36.87	37.04	36.38	36.61	36.55	637,800
29 Jan 2024	36.03	37.23	35.66	37.22	37.16	867,500
26 Jan 2024	36.30	36.67	35.77	36.00	35.94	689,100
25 Jan 2024	36.38	36.59	35.42	35.94	35.88	817,700
24 Jan 2024	36.87	36.90	35.33	35.42	35.36	1,157,700
23 Jan 2024	36.87	36.99	35.65	36.01	35.95	831,700
22 Jan 2024	35.36	36.33	35.36	36.28	36.22	1,171,100
19 Jan 2024	34.33	34.90	33.61	34.81	34.75	874,300
18 Jan 2024	34.16	34.30	33.26	34.13	34.07	858,600
17 Jan 2024	33.26	33.86	33.01	33.74	33.69	782,800
16 Jan 2024	34.52	34.73	33.96	34.24	34.18	1,107,900
12 Jan 2024	36.05	36.47	34.89	35.12	35.06	812,900
11 Jan 2024	35.55	35.65	34.40	35.26	35.20	1,254,000
10 Jan 2024	35.69	35.90	35.08	35.81	35.75	780,800
09 Jan 2024	35.56	36.05	35.17	35.75	35.69	913,900
08 Jan 2024	35.17	36.50	34.82	36.48	36.42	1,404,300
05 Jan 2024	34.98	35.96	34.82	35.21	35.15	1,157,400
04 Jan 2024	35.47	35.94	35.34	35.37	35.31	1,079,800
03 Jan 2024	36.72	36.85	35.39	35.55	35.49	2,220,000
02 Jan 2024	37.52	38.33	37.15	37.55	37.49	1,787,700
29 Dec 2023	39.10	39.27	38.02	38.05	37.99	1,424,500
28 Dec 2023	39.24	39.73	39.00	39.26	39.20	997,300
27 Dec 2023	39.51	39.86	39.09	39.62	39.56	1,177,600
26 Dec 2023	38.63	39.52	38.46	39.35	39.29	964,900
22 Dec 2023	38.16	38.86	37.89	38.34	38.28	1,797,900
21 Dec 2023	37.28	37.75	36.89	37.74	37.68	1,293,300
20 Dec 2023	37.84	38.68	36.42	36.48	36.42	1,509,700
20 Dec 2023	0.114 Dividend
19 Dec 2023	37.13	38.19	36.99	38.06	37.88	1,369,500
18 Dec 2023	36.99	37.26	36.50	36.66	36.49	1,059,800
15 Dec 2023	37.35	37.57	36.22	36.63	36.46	1,972,600
14 Dec 2023	36.60	37.74	36.46	37.29	37.12	1,862,400
13 Dec 2023	33.12	35.44	32.60	35.44	35.28	1,542,900
12 Dec 2023	33.04	33.30	32.49	33.05	32.90	936,500
11 Dec 2023	33.00	33.30	32.71	33.12	32.97	612,100
08 Dec 2023	32.46	33.35	32.35	33.04	32.89	1,020,900
07 Dec 2023	32.15	32.58	31.84	32.53	32.38	989,800
06 Dec 2023	32.67	33.43	31.99	32.05	31.90	1,412,800
05 Dec 2023	32.78	32.78	32.07	32.22	32.07	1,167,200
04 Dec 2023	32.15	33.13	32.10	33.07	32.92	1,114,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,260.67-32.46(-0.99%)

Nikkei37,925.74-534.34(-1.39%)

Hang Seng17,201.270.00(0.00%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,515.51-2,242.70(-3.36%)

CMC Crypto 2001,392.95-31.15(-2.19%)

ProShares Ultra Russell2000 (UWM)

Straits Times Index
3,260.67
-32.46(-0.99%)

Nikkei
37,925.74
-534.34(-1.39%)

Hang Seng
17,201.27
0.00(0.00%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,515.51
-2,242.70(-3.36%)

CMC Crypto 200
1,392.95
-31.15(-2.19%)