Singapore markets open in 7 hours 55 minutes

ProShares Ultra Russell2000 (UWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.69+1.82 (+3.32%)
As of 1:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202155.4956.7455.3356.6956.69294,728
22 Sep 202153.9455.6853.9154.8754.87475,200
21 Sep 202153.8354.0752.4153.2453.24396,600
20 Sep 202153.2053.9751.6453.0753.071,029,600
17 Sep 202155.3255.9754.8055.6155.61302,200
16 Sep 202155.6556.1454.6355.5855.58295,300
15 Sep 202154.4955.8254.2255.6755.67668,800
14 Sep 202156.3856.3854.0654.5054.50626,400
13 Sep 202156.1356.1854.6355.9855.98413,200
10 Sep 202157.1257.1455.3155.3555.35274,000
09 Sep 202156.2457.6556.0056.4956.49264,000
08 Sep 202157.3657.5055.9156.5056.50236,600
07 Sep 202158.3759.0757.6757.7657.76262,000
03 Sep 202158.7459.0658.1858.5358.53163,200
02 Sep 202158.7859.5058.4359.0659.06353,900
01 Sep 202158.0058.6956.9858.3258.32334,900
31 Aug 202157.1957.8656.7357.5457.54236,900
30 Aug 202158.1958.2657.0757.2757.27270,300
27 Aug 202154.9258.0554.9257.7657.76578,400
26 Aug 202155.6956.1754.4754.7054.70568,100
25 Aug 202155.5156.5755.0555.9355.93352,800
24 Aug 202154.7855.5454.4955.4655.46228,200
23 Aug 202153.3554.5553.3554.3954.39356,100
20 Aug 202150.7752.6550.4852.4152.41437,600
19 Aug 202150.9551.7350.1450.6950.69522,300
18 Aug 202152.7653.6651.9252.0052.00574,200
17 Aug 202153.0553.4151.6052.8652.86721,600
16 Aug 202154.5954.7553.5254.2254.22400,800
13 Aug 202156.1756.3455.0455.1955.19701,000
12 Aug 202156.5756.5755.5756.2656.269,203,700
11 Aug 202156.1256.5754.9556.5256.52399,200
10 Aug 202156.0056.3155.3355.9955.99247,700
09 Aug 202156.1656.3155.3955.7755.77170,000
06 Aug 202156.6057.2855.8056.4156.41449,700
05 Aug 202154.2755.9354.0955.7955.79321,800
04 Aug 202154.3355.3453.7353.8353.83392,600
03 Aug 202155.0955.2753.3255.1855.18354,400
02 Aug 202155.9657.0254.5954.7054.70490,200
30 Jul 202155.6056.7654.9355.2755.27435,700
29 Jul 202156.1056.9755.8756.0756.07441,800
28 Jul 202154.2056.0353.5055.1755.17586,200
27 Jul 202154.2854.2852.5053.6353.63484,900
26 Jul 202154.9655.7954.3954.8554.85391,000
23 Jul 202154.6854.6853.2854.5654.56323,700
22 Jul 202155.5755.5753.6054.0154.01633,600
21 Jul 202154.5955.9154.5055.8455.84420,800
20 Jul 202151.0854.4150.6253.9253.92719,500
19 Jul 202150.2952.1249.5650.8550.85987,500
16 Jul 202154.7854.7852.1952.3952.39508,900
15 Jul 202153.8254.3952.4153.7253.72757,500
14 Jul 202156.8357.1054.2154.3354.33643,500
13 Jul 202157.6057.7756.0656.1256.12389,500
12 Jul 202157.8058.4557.2658.3158.31327,600
09 Jul 202157.0658.2356.7258.1558.15397,600
08 Jul 202154.6157.0153.9155.8855.88637,500
07 Jul 202157.8358.3655.9056.9356.93471,500
06 Jul 202159.7559.7856.9858.0058.00458,000
02 Jul 202161.1661.1659.3959.6259.62397,200
01 Jul 202160.5861.0860.0060.8960.89450,900
30 Jun 202159.4460.3258.9959.8559.85295,500
29 Jun 202160.8161.0359.5359.8059.80333,100
28 Jun 202161.3361.4859.4960.3860.38384,000
25 Jun 202161.3561.9161.0661.1161.11459,300
24 Jun 202160.2161.1259.9461.1061.10358,300
23 Jun 202159.1260.1159.1259.5259.52262,000
22 Jun 202158.2759.3057.4359.0959.09218,000
21 Jun 202157.1258.8456.7358.5458.54633,700
18 Jun 202156.9258.0155.6656.0156.01706,900
17 Jun 202159.8260.3157.3858.7758.77599,300
16 Jun 202160.0860.5759.0360.2060.20465,000
15 Jun 202160.8061.0059.4860.4360.43239,200
14 Jun 202161.4561.9660.3360.7560.75246,400
11 Jun 202160.4461.1560.3161.1461.14513,200
10 Jun 202161.1761.3959.6059.9359.93333,800
09 Jun 202161.9961.9960.6360.7960.79293,900
08 Jun 202160.7261.8860.0961.6361.63366,100
07 Jun 202159.0260.4959.0260.3460.34446,300
04 Jun 202158.8059.0958.1658.7258.72291,300
03 Jun 202158.4658.8657.0258.2358.23471,700
02 Jun 202159.5759.5758.5059.2659.26329,700
01 Jun 202158.7759.3658.0559.1459.14286,200
28 May 202158.6058.6657.6157.8357.83230,700
27 May 202157.5758.2457.1657.9257.92248,300
26 May 202155.1456.8955.1456.7656.76303,100
25 May 202156.2256.8754.6854.7254.72340,500
25 May 20212:1 Stock split
24 May 202155.6656.2955.0855.7655.76313,200
21 May 202155.6956.2454.8455.0855.08403,800
20 May 202154.2455.0153.2654.7654.76521,800
19 May 202153.1054.1452.1354.0354.03860,400
18 May 202155.7956.7054.8354.9254.92430,400
17 May 202154.9455.7854.0455.7655.76608,600
14 May 202154.0555.7653.5855.5655.56550,600
13 May 202151.8153.8351.1752.9952.99973,200
12 May 202153.7654.5651.0051.1551.15905,400
11 May 202152.6755.3852.4654.7254.721,023,400
10 May 202157.9058.1055.0155.0155.01614,000
07 May 202156.6258.2456.3757.9857.98469,600
06 May 202156.5756.6754.5856.6356.63465,200
05 May 202157.3857.3856.0056.4456.44177,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...