ProShares UltraShort Russell2000 (TWM)
NYSEARCA: TWM · Real-Time Price · USD
53.29
+2.15 (4.20%)
At close: Mar 28, 2025, 3:59 PM
54.72
+1.43 (2.68%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.30 | 53.82 | 51.27 | 53.29 | 53.29 | 4.20% | 290,434 |
| Mar 27, 2025 | 50.82 | 51.57 | 50.32 | 51.14 | 51.14 | 0.89% | 287,392 |
| Mar 26, 2025 | 49.56 | 51.10 | 49.14 | 50.69 | 50.69 | 1.26% | 344,448 |
| Mar 25, 2025 | 49.59 | 50.35 | 49.34 | 50.06 | 49.65 | 1.15% | 321,611 |
| Mar 24, 2025 | 50.51 | 50.61 | 49.34 | 49.49 | 49.09 | -4.99% | 417,521 |
| Mar 21, 2025 | 52.62 | 53.09 | 51.80 | 52.09 | 51.66 | 1.42% | 401,264 |
| Mar 20, 2025 | 51.75 | 51.83 | 50.32 | 51.36 | 50.94 | 1.30% | 189,853 |
| Mar 19, 2025 | 52.28 | 52.28 | 50.10 | 50.70 | 50.29 | -3.10% | 306,362 |
| Mar 18, 2025 | 52.07 | 52.77 | 52.01 | 52.32 | 51.89 | 1.69% | 174,267 |
| Mar 17, 2025 | 52.90 | 52.90 | 51.15 | 51.45 | 51.03 | -2.48% | 217,658 |
| Mar 14, 2025 | 54.28 | 54.74 | 52.69 | 52.76 | 52.33 | -4.78% | 138,096 |
| Mar 13, 2025 | 53.74 | 55.97 | 53.40 | 55.41 | 54.96 | 2.97% | 145,125 |
| Mar 12, 2025 | 52.70 | 54.60 | 52.38 | 53.81 | 53.37 | -0.19% | 212,137 |
| Mar 11, 2025 | 53.79 | 55.10 | 52.67 | 53.91 | 53.47 | -0.19% | 336,570 |
| Mar 10, 2025 | 52.60 | 54.93 | 52.00 | 54.01 | 53.57 | 5.14% | 349,640 |
| Mar 7, 2025 | 51.87 | 53.44 | 50.77 | 51.37 | 50.95 | -0.58% | 340,639 |
| Mar 6, 2025 | 51.35 | 52.25 | 50.30 | 51.67 | 51.25 | 3.24% | 454,713 |
| Mar 5, 2025 | 51.11 | 51.88 | 49.90 | 50.05 | 49.64 | -1.96% | 461,601 |
| Mar 4, 2025 | 51.29 | 52.62 | 49.49 | 51.05 | 50.63 | 2.18% | 681,948 |
| Mar 3, 2025 | 47.03 | 50.52 | 46.79 | 49.96 | 49.55 | 5.53% | 595,707 |
| Feb 28, 2025 | 48.66 | 49.02 | 47.34 | 47.34 | 46.95 | -1.99% | 477,947 |
| Feb 27, 2025 | 46.87 | 48.38 | 46.55 | 48.30 | 47.91 | 3.12% | 565,556 |
| Feb 26, 2025 | 46.69 | 47.22 | 45.70 | 46.84 | 46.46 | -0.28% | 965,726 |
| Feb 25, 2025 | 46.58 | 47.78 | 46.23 | 46.97 | 46.59 | 0.73% | 507,226 |
| Feb 24, 2025 | 45.54 | 47.06 | 45.54 | 46.63 | 46.25 | 1.44% | 462,425 |
| Feb 21, 2025 | 42.73 | 46.06 | 42.73 | 45.97 | 45.59 | 6.02% | 1,101,063 |
| Feb 20, 2025 | 42.72 | 43.85 | 42.66 | 43.36 | 43.01 | 1.88% | 275,880 |
| Feb 19, 2025 | 42.91 | 43.04 | 42.29 | 42.56 | 42.21 | 0.71% | 351,161 |
| Feb 18, 2025 | 42.64 | 42.87 | 42.09 | 42.26 | 41.91 | -1.01% | 308,857 |
| Feb 14, 2025 | 42.20 | 42.82 | 41.96 | 42.69 | 42.34 | 0.26% | 431,637 |
| Feb 13, 2025 | 43.03 | 43.50 | 42.51 | 42.58 | 42.23 | -2.25% | 490,031 |
| Feb 12, 2025 | 44.04 | 44.23 | 43.25 | 43.56 | 43.20 | 1.97% | 340,290 |
| Feb 11, 2025 | 42.99 | 43.07 | 42.50 | 42.72 | 42.37 | 1.09% | 156,830 |
| Feb 10, 2025 | 42.14 | 42.66 | 42.07 | 42.26 | 41.91 | -0.96% | 177,601 |
| Feb 7, 2025 | 41.55 | 42.76 | 41.44 | 42.67 | 42.32 | 2.55% | 706,867 |
| Feb 6, 2025 | 40.97 | 42.09 | 40.90 | 41.61 | 41.27 | 0.79% | 460,809 |
| Feb 5, 2025 | 41.83 | 42.24 | 41.28 | 41.29 | 40.95 | -2.21% | 192,569 |
| Feb 4, 2025 | 43.59 | 43.66 | 42.17 | 42.22 | 41.87 | -2.67% | 415,356 |
| Feb 3, 2025 | 44.29 | 44.57 | 42.80 | 43.38 | 43.03 | 2.26% | 583,323 |
| Jan 31, 2025 | 41.57 | 42.75 | 41.03 | 42.42 | 42.07 | 1.92% | 638,662 |
| Jan 30, 2025 | 41.64 | 42.20 | 41.08 | 41.62 | 41.28 | -2.00% | 346,587 |
| Jan 29, 2025 | 42.31 | 43.08 | 41.80 | 42.47 | 42.12 | 0.50% | 340,616 |
| Jan 28, 2025 | 42.25 | 42.85 | 41.98 | 42.26 | 41.91 | -0.26% | 237,565 |
| Jan 27, 2025 | 42.30 | 42.82 | 41.27 | 42.37 | 42.02 | 1.92% | 277,602 |
| Jan 24, 2025 | 41.49 | 41.76 | 41.00 | 41.57 | 41.23 | 0.65% | 376,202 |
| Jan 23, 2025 | 42.14 | 42.29 | 41.29 | 41.30 | 40.96 | -0.89% | 418,632 |
| Jan 22, 2025 | 41.28 | 41.80 | 41.10 | 41.67 | 41.33 | 1.51% | 473,412 |
| Jan 21, 2025 | 41.92 | 42.11 | 41.05 | 41.05 | 40.71 | -3.93% | 342,429 |
| Jan 17, 2025 | 42.19 | 43.01 | 42.18 | 42.73 | 42.38 | -0.71% | 173,414 |
| Jan 16, 2025 | 43.14 | 43.67 | 42.78 | 43.04 | 42.68 | -0.29% | 230,407 |