ProShares UltraShort Russell2000 (TWM)
NYSEARCA: TWM · Real-Time Price · USD
9.35
+0.09 (0.97%)
Oct 25, 2024, 4:00 PM EDT - Market closed
TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 9.22 | 9.38 | 9.16 | 9.26 | 9.26 | -0.43% | 7,324,137 |
| Oct 23, 2024 | 9.24 | 9.46 | 9.18 | 9.30 | 9.30 | 1.86% | 7,108,116 |
| Oct 22, 2024 | 9.13 | 9.22 | 9.09 | 9.13 | 9.13 | 0.77% | 5,308,444 |
| Oct 21, 2024 | 8.79 | 9.11 | 8.79 | 9.06 | 9.06 | 3.19% | 7,287,079 |
| Oct 18, 2024 | 8.69 | 8.81 | 8.68 | 8.78 | 8.78 | 0.34% | 7,529,956 |
| Oct 17, 2024 | 8.69 | 8.84 | 8.69 | 8.75 | 8.75 | 0.69% | 6,961,270 |
| Oct 16, 2024 | 8.83 | 8.87 | 8.67 | 8.69 | 8.69 | -3.23% | 5,177,622 |
| Oct 15, 2024 | 9.02 | 9.07 | 8.79 | 8.98 | 8.98 | - | 8,600,936 |
| Oct 14, 2024 | 9.11 | 9.21 | 8.98 | 8.98 | 8.98 | -1.54% | 6,058,387 |
| Oct 11, 2024 | 9.53 | 9.53 | 9.10 | 9.12 | 9.12 | -4.00% | 5,376,091 |
| Oct 10, 2024 | 9.58 | 9.70 | 9.50 | 9.50 | 9.50 | 1.17% | 7,172,261 |
| Oct 9, 2024 | 9.44 | 9.50 | 9.27 | 9.39 | 9.39 | -0.42% | 7,711,414 |
| Oct 8, 2024 | 9.43 | 9.51 | 9.37 | 9.43 | 9.43 | -0.21% | 7,444,151 |
| Oct 7, 2024 | 9.35 | 9.58 | 9.35 | 9.45 | 9.45 | 1.72% | 8,726,862 |
| Oct 4, 2024 | 9.28 | 9.46 | 9.23 | 9.29 | 9.29 | -2.72% | 5,737,126 |
| Oct 3, 2024 | 9.55 | 9.65 | 9.46 | 9.55 | 9.55 | 1.38% | 7,864,931 |
| Oct 2, 2024 | 9.48 | 9.54 | 9.33 | 9.42 | 9.42 | 0.11% | 7,810,704 |
| Oct 1, 2024 | 9.20 | 9.53 | 9.20 | 9.41 | 9.41 | 2.84% | 10,484,162 |
| Sep 30, 2024 | 9.27 | 9.33 | 9.08 | 9.15 | 9.15 | -0.44% | 8,054,471 |
| Sep 27, 2024 | 9.15 | 9.26 | 9.00 | 9.19 | 9.19 | -1.18% | 9,748,391 |
| Sep 26, 2024 | 9.17 | 9.35 | 9.11 | 9.30 | 9.30 | -1.06% | 9,083,114 |
| Sep 25, 2024 | 9.18 | 9.42 | 9.17 | 9.40 | 9.40 | 0.53% | 7,754,910 |
| Sep 24, 2024 | 9.31 | 9.48 | 9.28 | 9.35 | 9.18 | -0.32% | 7,675,826 |
| Sep 23, 2024 | 9.21 | 9.43 | 9.17 | 9.38 | 9.21 | 0.86% | 6,366,860 |
| Sep 20, 2024 | 9.17 | 9.33 | 9.15 | 9.30 | 9.14 | 2.31% | 8,090,412 |
| Sep 19, 2024 | 9.03 | 9.31 | 9.03 | 9.09 | 8.93 | -4.21% | 8,630,686 |
| Sep 18, 2024 | 9.50 | 9.59 | 9.01 | 9.49 | 9.32 | - | 11,944,046 |
| Sep 17, 2024 | 9.46 | 9.57 | 9.27 | 9.49 | 9.32 | -1.56% | 9,845,828 |
| Sep 16, 2024 | 9.64 | 9.76 | 9.59 | 9.64 | 9.47 | -0.52% | 6,473,284 |
| Sep 13, 2024 | 9.98 | 9.98 | 9.66 | 9.69 | 9.52 | -5.00% | 6,068,044 |
| Sep 12, 2024 | 10.36 | 10.51 | 10.08 | 10.20 | 10.02 | -2.39% | 6,530,880 |
| Sep 11, 2024 | 10.61 | 10.93 | 10.43 | 10.45 | 10.27 | -0.57% | 5,254,248 |
| Sep 10, 2024 | 10.47 | 10.77 | 10.47 | 10.51 | 10.32 | 0.19% | 4,310,049 |
| Sep 9, 2024 | 10.52 | 10.59 | 10.31 | 10.49 | 10.30 | -0.47% | 5,232,264 |
| Sep 6, 2024 | 10.16 | 10.62 | 10.04 | 10.54 | 10.35 | 3.74% | 5,409,842 |
| Sep 5, 2024 | 10.00 | 10.25 | 9.96 | 10.16 | 9.98 | 1.20% | 4,864,915 |
| Sep 4, 2024 | 10.07 | 10.17 | 9.82 | 10.04 | 9.86 | 0.30% | 7,332,677 |
| Sep 3, 2024 | 9.59 | 10.05 | 9.50 | 10.01 | 9.83 | 6.15% | 6,183,261 |
| Aug 30, 2024 | 9.45 | 9.66 | 9.40 | 9.43 | 9.26 | -1.05% | 4,598,002 |
| Aug 29, 2024 | 9.52 | 9.67 | 9.33 | 9.53 | 9.36 | -1.24% | 4,145,440 |
| Aug 28, 2024 | 9.61 | 9.75 | 9.50 | 9.65 | 9.48 | 1.37% | 4,751,159 |
| Aug 27, 2024 | 9.51 | 9.62 | 9.48 | 9.52 | 9.35 | 1.38% | 3,759,487 |
| Aug 26, 2024 | 9.26 | 9.41 | 9.21 | 9.39 | 9.22 | - | 4,374,623 |
| Aug 23, 2024 | 9.87 | 9.90 | 9.32 | 9.39 | 9.22 | -6.19% | 3,828,318 |
| Aug 22, 2024 | 9.82 | 10.05 | 9.76 | 10.01 | 9.83 | 1.83% | 3,621,063 |
| Aug 21, 2024 | 9.94 | 10.08 | 9.82 | 9.83 | 9.66 | -2.58% | 2,531,893 |
| Aug 20, 2024 | 9.88 | 10.15 | 9.88 | 10.09 | 9.91 | 2.33% | 2,702,600 |
| Aug 19, 2024 | 10.07 | 10.08 | 9.85 | 9.86 | 9.69 | -2.38% | 2,830,692 |
| Aug 16, 2024 | 10.21 | 10.22 | 9.97 | 10.10 | 9.92 | -0.39% | 3,433,755 |
| Aug 15, 2024 | 10.23 | 10.36 | 10.03 | 10.14 | 9.96 | -5.06% | 4,155,218 |
| Aug 14, 2024 | 10.47 | 10.78 | 10.47 | 10.68 | 10.49 | 1.23% | 3,169,262 |
| Aug 13, 2024 | 10.76 | 10.88 | 10.51 | 10.55 | 10.36 | -3.30% | 3,866,968 |
| Aug 12, 2024 | 10.69 | 10.98 | 10.66 | 10.91 | 10.72 | 1.87% | 6,615,343 |
| Aug 9, 2024 | 10.64 | 10.86 | 10.64 | 10.71 | 10.52 | 0.37% | 4,179,735 |
| Aug 8, 2024 | 10.94 | 11.06 | 10.64 | 10.67 | 10.48 | -4.65% | 4,019,644 |
| Aug 7, 2024 | 10.57 | 11.23 | 10.56 | 11.19 | 10.99 | 2.57% | 4,812,583 |
| Aug 6, 2024 | 11.07 | 11.28 | 10.63 | 10.91 | 10.72 | -2.24% | 5,719,686 |
| Aug 5, 2024 | 11.59 | 11.72 | 10.92 | 11.16 | 10.96 | 6.59% | 14,983,169 |
| Aug 2, 2024 | 10.50 | 10.66 | 10.28 | 10.47 | 10.28 | 7.06% | 8,494,995 |
| Aug 1, 2024 | 9.19 | 9.91 | 9.10 | 9.78 | 9.61 | 6.54% | 7,644,299 |
| Jul 31, 2024 | 9.20 | 9.34 | 8.80 | 9.18 | 9.02 | -1.18% | 9,165,824 |
| Jul 30, 2024 | 9.27 | 9.41 | 9.14 | 9.29 | 9.13 | -0.75% | 7,536,711 |
| Jul 29, 2024 | 9.11 | 9.43 | 9.06 | 9.36 | 9.19 | 2.30% | 5,314,592 |
| Jul 26, 2024 | 9.17 | 9.37 | 9.05 | 9.15 | 8.99 | -3.17% | 5,615,272 |
| Jul 25, 2024 | 9.63 | 9.66 | 9.15 | 9.45 | 9.28 | -2.38% | 8,446,845 |
| Jul 24, 2024 | 9.44 | 9.71 | 9.20 | 9.68 | 9.51 | 4.20% | 7,148,297 |
| Jul 23, 2024 | 9.59 | 9.59 | 9.20 | 9.29 | 9.13 | -2.11% | 5,035,199 |
| Jul 22, 2024 | 9.72 | 9.93 | 9.46 | 9.49 | 9.32 | -3.26% | 5,316,826 |
| Jul 19, 2024 | 9.72 | 9.88 | 9.64 | 9.81 | 9.64 | 1.34% | 6,134,785 |
| Jul 18, 2024 | 9.40 | 9.77 | 9.12 | 9.68 | 9.51 | 3.75% | 8,524,920 |
| Jul 17, 2024 | 9.33 | 9.38 | 8.98 | 9.33 | 9.17 | 1.97% | 7,574,235 |
| Jul 16, 2024 | 9.63 | 9.64 | 9.12 | 9.15 | 8.99 | -6.73% | 6,831,420 |
| Jul 15, 2024 | 10.03 | 10.07 | 9.71 | 9.81 | 9.64 | -3.73% | 7,406,079 |
| Jul 12, 2024 | 10.19 | 10.22 | 10.01 | 10.19 | 10.01 | -2.02% | 4,934,699 |
| Jul 11, 2024 | 10.73 | 10.83 | 10.36 | 10.40 | 10.22 | -7.23% | 8,004,148 |
| Jul 10, 2024 | 11.33 | 11.43 | 11.19 | 11.21 | 11.01 | -2.01% | 4,404,996 |
| Jul 9, 2024 | 11.38 | 11.54 | 11.32 | 11.44 | 11.24 | 0.79% | 3,033,987 |
| Jul 8, 2024 | 11.31 | 11.39 | 11.18 | 11.35 | 11.15 | -1.22% | 3,480,805 |
| Jul 5, 2024 | 11.45 | 11.60 | 11.41 | 11.49 | 11.29 | 1.14% | 3,999,829 |
| Jul 3, 2024 | 11.31 | 11.39 | 11.21 | 11.36 | 11.16 | -0.09% | 2,778,203 |
| Jul 2, 2024 | 11.39 | 11.47 | 11.32 | 11.37 | 11.17 | -0.44% | 3,182,301 |
| Jul 1, 2024 | 11.16 | 11.50 | 11.14 | 11.42 | 11.22 | 1.69% | 3,598,238 |
| Jun 28, 2024 | 11.13 | 11.41 | 11.05 | 11.23 | 11.03 | -0.80% | 5,668,644 |
| Jun 27, 2024 | 11.49 | 11.56 | 11.32 | 11.32 | 11.12 | -1.91% | 3,119,056 |
| Jun 26, 2024 | 11.64 | 11.69 | 11.49 | 11.54 | 11.34 | -0.77% | 4,114,034 |
| Jun 25, 2024 | 11.56 | 11.70 | 11.56 | 11.63 | 11.29 | 0.78% | 2,260,366 |
| Jun 24, 2024 | 11.62 | 11.62 | 11.38 | 11.54 | 11.20 | -0.86% | 3,417,688 |
| Jun 21, 2024 | 11.70 | 11.86 | 11.63 | 11.64 | 11.30 | -0.34% | 3,067,512 |
| Jun 20, 2024 | 11.62 | 11.76 | 11.45 | 11.68 | 11.34 | 0.95% | 3,552,816 |
| Jun 18, 2024 | 11.61 | 11.66 | 11.47 | 11.57 | 11.23 | -0.34% | 3,301,602 |
| Jun 17, 2024 | 11.87 | 11.96 | 11.55 | 11.61 | 11.27 | -1.53% | 4,416,513 |
| Jun 14, 2024 | 11.71 | 11.89 | 11.65 | 11.79 | 11.44 | 3.24% | 4,693,816 |
| Jun 13, 2024 | 11.27 | 11.58 | 11.25 | 11.42 | 11.09 | 1.78% | 4,059,368 |
| Jun 12, 2024 | 10.98 | 11.29 | 10.82 | 11.22 | 10.89 | -3.11% | 7,910,995 |
| Jun 11, 2024 | 11.70 | 11.83 | 11.54 | 11.58 | 11.24 | 0.70% | 2,556,554 |
| Jun 10, 2024 | 11.77 | 11.82 | 11.47 | 11.50 | 11.16 | -0.52% | 3,560,990 |
| Jun 7, 2024 | 11.53 | 11.62 | 11.35 | 11.56 | 11.22 | 2.30% | 3,764,006 |
| Jun 6, 2024 | 11.22 | 11.35 | 11.16 | 11.30 | 10.97 | 1.53% | 3,720,465 |
| Jun 5, 2024 | 11.31 | 11.49 | 11.13 | 11.13 | 10.80 | -2.96% | 3,769,645 |
| Jun 4, 2024 | 11.34 | 11.50 | 11.29 | 11.47 | 11.13 | 2.69% | 4,148,130 |