ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
49.06
+0.78 (1.62%)
At close: Dec 19, 2025, 4:00 PM EST
49.18
+0.12 (0.24%)
After-hours: Dec 19, 2025, 8:00 PM EST
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 48.46 | 49.31 | 48.43 | 49.06 | 49.06 | 1.62% | 200,321 |
| Dec 18, 2025 | 48.87 | 49.31 | 48.14 | 48.28 | 48.28 | 1.09% | 395,317 |
| Dec 17, 2025 | 48.93 | 49.66 | 47.54 | 47.76 | 47.76 | -2.03% | 492,799 |
| Dec 16, 2025 | 48.93 | 49.65 | 48.22 | 48.75 | 48.75 | -0.95% | 336,282 |
| Dec 15, 2025 | 50.71 | 50.71 | 49.18 | 49.22 | 49.22 | -1.58% | 418,690 |
| Dec 12, 2025 | 51.68 | 51.74 | 49.85 | 50.01 | 50.01 | -3.08% | 424,972 |
| Dec 11, 2025 | 50.37 | 51.69 | 50.24 | 51.60 | 51.60 | 2.24% | 469,226 |
| Dec 10, 2025 | 48.93 | 51.10 | 48.78 | 50.47 | 50.47 | 2.73% | 687,665 |
| Dec 9, 2025 | 48.65 | 49.70 | 48.62 | 49.13 | 49.13 | 0.41% | 113,619 |
| Dec 8, 2025 | 49.65 | 49.65 | 48.72 | 48.93 | 48.93 | 0.25% | 176,295 |
| Dec 5, 2025 | 49.16 | 49.61 | 48.69 | 48.81 | 48.81 | -0.97% | 187,478 |
| Dec 4, 2025 | 48.23 | 49.64 | 48.07 | 49.29 | 49.29 | 1.80% | 194,743 |
| Dec 3, 2025 | 47.10 | 48.54 | 46.94 | 48.42 | 48.42 | 3.57% | 273,432 |
| Dec 2, 2025 | 47.60 | 47.60 | 46.75 | 46.75 | 46.75 | -0.40% | 123,558 |
| Dec 1, 2025 | 46.96 | 47.72 | 46.85 | 46.94 | 46.94 | -2.41% | 320,267 |
| Nov 28, 2025 | 47.99 | 48.16 | 47.55 | 48.10 | 48.10 | 1.01% | 138,337 |
| Nov 26, 2025 | 46.79 | 48.21 | 46.74 | 47.62 | 47.62 | 1.77% | 258,713 |
| Nov 25, 2025 | 45.17 | 46.96 | 44.96 | 46.79 | 46.79 | 4.35% | 290,958 |
| Nov 24, 2025 | 43.44 | 45.02 | 43.28 | 44.84 | 44.84 | 3.65% | 329,691 |
| Nov 21, 2025 | 41.29 | 43.80 | 41.17 | 43.26 | 43.26 | 5.44% | 378,720 |
| Nov 20, 2025 | 43.96 | 44.62 | 40.92 | 41.03 | 41.03 | -3.69% | 702,474 |
| Nov 19, 2025 | 42.70 | 43.53 | 42.22 | 42.60 | 42.60 | 0.07% | 231,175 |
| Nov 18, 2025 | 41.80 | 43.15 | 41.67 | 42.57 | 42.57 | 0.47% | 387,678 |
| Nov 17, 2025 | 43.72 | 44.20 | 41.98 | 42.37 | 42.37 | -3.88% | 312,350 |
| Nov 14, 2025 | 42.58 | 44.55 | 42.54 | 44.08 | 44.08 | 0.46% | 336,838 |
| Nov 13, 2025 | 45.77 | 46.10 | 43.55 | 43.88 | 43.88 | -5.59% | 420,513 |
| Nov 12, 2025 | 46.96 | 47.52 | 46.38 | 46.48 | 46.48 | -0.47% | 316,037 |
| Nov 11, 2025 | 46.37 | 46.91 | 46.08 | 46.70 | 46.70 | 0.17% | 205,928 |
| Nov 10, 2025 | 47.02 | 47.08 | 46.02 | 46.62 | 46.62 | 1.95% | 322,749 |
| Nov 7, 2025 | 44.54 | 45.76 | 43.74 | 45.73 | 45.73 | 1.04% | 402,526 |
| Nov 6, 2025 | 46.78 | 46.97 | 45.15 | 45.26 | 45.26 | -3.58% | 459,180 |
| Nov 5, 2025 | 45.96 | 47.34 | 45.81 | 46.94 | 46.94 | 2.87% | 357,604 |
| Nov 4, 2025 | 45.90 | 46.72 | 45.58 | 45.63 | 45.63 | -3.47% | 327,220 |
| Nov 3, 2025 | 47.59 | 47.60 | 46.16 | 47.27 | 47.27 | -0.80% | 596,400 |
| Oct 31, 2025 | 47.15 | 47.81 | 46.63 | 47.65 | 47.65 | 1.23% | 592,701 |
| Oct 30, 2025 | 47.28 | 48.34 | 47.02 | 47.07 | 47.07 | -1.79% | 323,664 |
| Oct 29, 2025 | 48.62 | 49.52 | 47.05 | 47.93 | 47.93 | -1.62% | 513,778 |
| Oct 28, 2025 | 48.96 | 49.45 | 48.38 | 48.72 | 48.72 | -1.02% | 216,869 |
| Oct 27, 2025 | 49.83 | 49.93 | 48.93 | 49.22 | 49.22 | 0.65% | 401,130 |
| Oct 24, 2025 | 49.08 | 49.54 | 48.74 | 48.90 | 48.90 | 2.37% | 225,353 |
| Oct 23, 2025 | 46.96 | 48.01 | 46.72 | 47.77 | 47.77 | 2.47% | 214,317 |
| Oct 22, 2025 | 47.64 | 47.94 | 45.50 | 46.62 | 46.62 | -2.89% | 479,029 |
| Oct 21, 2025 | 48.17 | 48.52 | 47.47 | 48.01 | 48.01 | -0.92% | 304,879 |
| Oct 20, 2025 | 47.88 | 48.54 | 47.74 | 48.45 | 48.45 | 3.90% | 258,329 |
| Oct 17, 2025 | 46.61 | 47.32 | 45.94 | 46.63 | 46.63 | -1.42% | 387,451 |
| Oct 16, 2025 | 49.69 | 49.75 | 46.91 | 47.30 | 47.30 | -4.23% | 494,798 |
| Oct 15, 2025 | 49.44 | 50.33 | 48.20 | 49.39 | 49.39 | 2.00% | 810,112 |
| Oct 14, 2025 | 45.91 | 49.10 | 45.56 | 48.42 | 48.42 | 2.85% | 435,693 |
| Oct 13, 2025 | 46.16 | 47.19 | 46.05 | 47.08 | 47.08 | 5.49% | 283,089 |
| Oct 10, 2025 | 47.72 | 48.12 | 44.57 | 44.63 | 44.63 | -6.02% | 622,412 |