ProShares UltraShort Russell2000 (TWM)

TWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	32.20	32.78	32.20	32.78	32.78	0.43%	172,473
Dec 1, 2025	32.63	32.70	32.15	32.64	32.64	2.45%	264,310
Nov 28, 2025	31.99	32.21	31.83	31.86	31.86	-1.03%	176,256
Nov 26, 2025	32.75	32.85	31.78	32.19	32.19	-1.71%	606,351
Nov 25, 2025	34.00	34.17	32.62	32.75	32.75	-4.24%	497,674
Nov 24, 2025	35.39	35.48	34.07	34.20	34.20	-3.69%	374,956
Nov 21, 2025	37.34	37.46	35.04	35.51	35.51	-5.53%	945,614
Nov 20, 2025	35.09	37.66	34.50	37.59	37.59	3.67%	1,123,506
Nov 19, 2025	36.15	36.54	35.34	36.26	36.26	0.14%	367,459
Nov 18, 2025	36.92	37.01	35.73	36.21	36.21	-0.60%	497,802
Nov 17, 2025	35.36	36.72	34.94	36.43	36.43	4.00%	587,344
Nov 14, 2025	36.23	36.26	34.66	35.03	35.03	-0.48%	580,982
Nov 13, 2025	33.82	35.45	33.60	35.20	35.20	5.61%	570,141
Nov 12, 2025	32.97	33.40	32.58	33.33	33.33	0.54%	566,896
Nov 11, 2025	33.37	33.60	33.00	33.15	33.15	-0.03%	411,194
Nov 10, 2025	32.93	33.65	32.85	33.16	33.16	-2.07%	471,172
Nov 7, 2025	34.78	35.36	33.83	33.86	33.86	-0.97%	645,047
Nov 6, 2025	33.10	34.26	33.00	34.19	34.19	3.67%	589,223
Nov 5, 2025	33.77	33.85	32.71	32.98	32.98	-2.97%	405,006
Nov 4, 2025	33.83	34.03	33.21	33.99	33.99	3.50%	536,895
Nov 3, 2025	32.63	33.60	32.63	32.84	32.84	0.71%	498,926
Oct 31, 2025	32.95	33.28	32.46	32.61	32.61	-1.09%	767,930
Oct 30, 2025	32.83	33.02	32.11	32.97	32.97	1.70%	640,386
Oct 29, 2025	31.93	32.95	31.33	32.42	32.42	1.79%	619,630
Oct 28, 2025	31.72	32.08	31.39	31.85	31.85	1.11%	426,519
Oct 27, 2025	31.14	31.70	31.05	31.50	31.50	-0.72%	422,906
Oct 24, 2025	31.64	31.80	31.30	31.73	31.73	-2.43%	556,701
Oct 23, 2025	33.07	33.24	32.32	32.52	32.52	-2.49%	744,241
Oct 22, 2025	32.63	34.01	32.44	33.35	33.35	3.06%	1,314,365
Oct 21, 2025	32.27	32.74	32.02	32.36	32.36	0.84%	349,411
Oct 20, 2025	32.47	32.61	32.01	32.09	32.09	-3.72%	428,401
Oct 17, 2025	33.38	33.85	32.93	33.33	33.33	1.34%	363,678
Oct 16, 2025	31.37	33.14	31.33	32.89	32.89	4.25%	902,704
Oct 15, 2025	31.53	32.38	30.96	31.55	31.55	-1.99%	823,226
Oct 14, 2025	33.95	34.15	31.72	32.19	32.19	-2.78%	901,135
Oct 13, 2025	33.86	33.95	33.04	33.11	33.11	-5.51%	650,744
Oct 10, 2025	32.89	35.10	32.61	35.04	35.04	5.99%	1,068,360
Oct 9, 2025	32.73	33.32	32.49	33.06	33.06	1.38%	377,968
Oct 8, 2025	33.02	33.40	32.57	32.61	32.61	-2.13%	225,051
Oct 7, 2025	32.46	33.55	32.40	33.32	33.32	2.21%	250,569
Oct 6, 2025	32.36	32.80	32.15	32.60	32.60	-0.79%	379,967
Oct 3, 2025	32.99	33.05	32.24	32.86	32.86	-1.38%	422,294
Oct 2, 2025	33.58	34.01	33.29	33.32	33.32	-1.22%	136,795
Oct 1, 2025	34.26	34.26	33.58	33.73	33.73	-0.41%	236,913
Sep 30, 2025	34.11	34.56	33.83	33.87	33.87	-0.27%	252,606
Sep 29, 2025	33.58	34.16	33.58	33.96	33.96	-0.06%	236,992
Sep 26, 2025	34.50	34.56	33.92	33.98	33.98	-1.65%	219,972
Sep 25, 2025	34.66	35.05	34.38	34.55	34.55	1.86%	259,133
Sep 24, 2025	33.27	33.93	33.12	33.92	33.92	0.65%	152,471
Sep 23, 2025	33.39	33.82	32.81	33.70	33.27	0.45%	273,753

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.