ProShares UltraShort Russell2000 (TWM)
NYSEARCA: TWM · Real-Time Price · USD
36.77
+0.42 (1.16%)
At close: Sep 2, 2025, 4:00 PM
36.77
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 37.33 | 37.50 | 36.65 | 36.95 | - | 1.65% | 182,998 |
| Aug 29, 2025 | 35.88 | 36.58 | 35.84 | 36.35 | 36.35 | 1.03% | 272,538 |
| Aug 28, 2025 | 35.77 | 36.23 | 35.76 | 35.98 | 35.98 | -0.25% | 84,727 |
| Aug 27, 2025 | 36.80 | 36.80 | 36.02 | 36.07 | 36.07 | -1.48% | 55,451 |
| Aug 26, 2025 | 37.03 | 37.11 | 36.40 | 36.61 | 36.61 | -1.48% | 171,406 |
| Aug 25, 2025 | 36.64 | 37.16 | 36.59 | 37.16 | 37.16 | 2.09% | 244,439 |
| Aug 22, 2025 | 39.00 | 39.06 | 36.20 | 36.40 | 36.40 | -7.68% | 469,269 |
| Aug 21, 2025 | 40.03 | 40.17 | 39.36 | 39.43 | 39.43 | -0.55% | 135,685 |
| Aug 20, 2025 | 39.47 | 40.21 | 39.33 | 39.65 | 39.65 | 0.71% | 115,260 |
| Aug 19, 2025 | 38.76 | 39.52 | 38.48 | 39.37 | 39.37 | 1.70% | 124,317 |
| Aug 18, 2025 | 38.99 | 39.05 | 38.58 | 38.71 | 38.71 | -0.82% | 106,671 |
| Aug 15, 2025 | 38.49 | 39.35 | 38.47 | 39.03 | 39.03 | 1.01% | 203,801 |
| Aug 14, 2025 | 38.53 | 39.27 | 38.43 | 38.64 | 38.64 | 2.66% | 175,188 |
| Aug 13, 2025 | 38.62 | 38.76 | 37.57 | 37.64 | 37.64 | -3.91% | 183,956 |
| Aug 12, 2025 | 41.04 | 41.25 | 39.09 | 39.17 | 39.17 | -5.86% | 320,028 |
| Aug 11, 2025 | 41.41 | 41.76 | 41.10 | 41.61 | 41.61 | 0.10% | 205,550 |
| Aug 8, 2025 | 41.26 | 41.77 | 41.10 | 41.57 | 41.57 | -0.24% | 158,662 |
| Aug 7, 2025 | 40.59 | 42.18 | 40.59 | 41.67 | 41.67 | 0.58% | 174,172 |
| Aug 6, 2025 | 41.26 | 41.83 | 41.26 | 41.43 | 41.43 | 0.27% | 143,762 |
| Aug 5, 2025 | 41.40 | 42.28 | 41.20 | 41.32 | 41.32 | -1.03% | 279,357 |
| Aug 4, 2025 | 43.00 | 43.18 | 41.74 | 41.75 | 41.75 | -4.31% | 239,351 |
| Aug 1, 2025 | 43.11 | 44.60 | 43.03 | 43.63 | 43.63 | 4.23% | 385,887 |
| Jul 31, 2025 | 41.48 | 42.07 | 40.94 | 41.86 | 41.86 | 1.90% | 242,670 |
| Jul 30, 2025 | 40.31 | 41.61 | 39.88 | 41.08 | 41.08 | 1.01% | 210,169 |
| Jul 29, 2025 | 39.60 | 40.85 | 39.58 | 40.67 | 40.67 | 1.45% | 191,561 |
| Jul 28, 2025 | 39.69 | 40.36 | 39.69 | 40.09 | 40.09 | 0.20% | 143,322 |
| Jul 25, 2025 | 39.98 | 40.67 | 39.94 | 40.01 | 40.01 | -0.67% | 129,685 |
| Jul 24, 2025 | 39.59 | 40.31 | 39.53 | 40.28 | 40.28 | 2.83% | 238,691 |
| Jul 23, 2025 | 39.89 | 40.12 | 39.17 | 39.17 | 39.17 | -3.07% | 255,238 |
| Jul 22, 2025 | 41.03 | 41.34 | 40.24 | 40.41 | 40.41 | -1.56% | 179,195 |
| Jul 21, 2025 | 40.30 | 41.13 | 40.02 | 41.05 | 41.05 | 0.69% | 211,878 |
| Jul 18, 2025 | 39.66 | 40.87 | 39.66 | 40.77 | 40.77 | 1.62% | 248,057 |
| Jul 17, 2025 | 41.18 | 41.26 | 40.05 | 40.12 | 40.12 | -2.60% | 283,335 |
| Jul 16, 2025 | 41.54 | 42.71 | 41.09 | 41.19 | 41.19 | -2.05% | 314,414 |
| Jul 15, 2025 | 40.11 | 42.05 | 40.11 | 42.05 | 42.05 | 4.06% | 169,145 |
| Jul 14, 2025 | 41.13 | 41.15 | 40.39 | 40.41 | 40.41 | -1.37% | 120,059 |
| Jul 11, 2025 | 40.44 | 41.01 | 40.40 | 40.97 | 40.97 | 2.78% | 184,993 |
| Jul 10, 2025 | 40.33 | 40.53 | 39.39 | 39.86 | 39.86 | -1.02% | 404,085 |
| Jul 9, 2025 | 40.66 | 41.17 | 40.23 | 40.27 | 40.27 | -1.97% | 205,901 |
| Jul 8, 2025 | 41.40 | 41.44 | 40.72 | 41.08 | 41.08 | -1.42% | 259,204 |
| Jul 7, 2025 | 41.03 | 42.14 | 40.58 | 41.67 | 41.67 | 2.99% | 247,728 |
| Jul 3, 2025 | 40.88 | 40.88 | 40.40 | 40.46 | 40.46 | -1.63% | 155,162 |
| Jul 2, 2025 | 42.21 | 42.55 | 41.13 | 41.13 | 41.13 | -2.88% | 238,134 |
| Jul 1, 2025 | 43.66 | 43.78 | 41.35 | 42.35 | 42.35 | -2.01% | 168,997 |
| Jun 30, 2025 | 42.87 | 43.34 | 42.87 | 43.22 | 43.22 | -0.12% | 118,108 |
| Jun 27, 2025 | 43.08 | 43.86 | 42.57 | 43.27 | 43.27 | -0.18% | 173,505 |
| Jun 26, 2025 | 44.40 | 44.46 | 43.26 | 43.35 | 43.35 | -3.04% | 118,915 |
| Jun 25, 2025 | 43.74 | 44.77 | 43.72 | 44.71 | 44.71 | 0.95% | 93,918 |
| Jun 24, 2025 | 44.72 | 45.11 | 44.05 | 44.29 | 43.79 | -2.44% | 164,279 |
| Jun 23, 2025 | 46.86 | 47.50 | 45.40 | 45.40 | 44.89 | -2.41% | 156,985 |