ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
40.19
-2.55 (-5.97%)
At close: Feb 21, 2025, 4:00 PM
40.23
+0.04 (0.10%)
After-hours: Feb 21, 2025, 6:59 PM EST
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 43.32 | 43.32 | 40.06 | 40.19 | 40.19 | -5.97% | 546,183 |
| Feb 20, 2025 | 43.34 | 43.40 | 42.17 | 42.74 | 42.74 | -1.70% | 270,565 |
| Feb 19, 2025 | 43.14 | 43.79 | 43.00 | 43.48 | 43.48 | -0.84% | 205,462 |
| Feb 18, 2025 | 43.42 | 43.97 | 43.26 | 43.85 | 43.85 | 1.11% | 218,314 |
| Feb 14, 2025 | 43.82 | 44.10 | 43.23 | 43.37 | 43.37 | -0.21% | 168,635 |
| Feb 13, 2025 | 43.00 | 43.50 | 42.54 | 43.46 | 43.46 | 2.33% | 261,646 |
| Feb 12, 2025 | 41.95 | 42.77 | 41.81 | 42.47 | 42.47 | -1.98% | 290,254 |
| Feb 11, 2025 | 43.05 | 43.56 | 42.95 | 43.33 | 43.33 | -1.05% | 160,066 |
| Feb 10, 2025 | 43.96 | 43.99 | 43.38 | 43.79 | 43.79 | 0.88% | 209,439 |
| Feb 7, 2025 | 44.55 | 44.65 | 43.27 | 43.41 | 43.41 | -2.47% | 478,563 |
| Feb 6, 2025 | 45.15 | 45.26 | 43.96 | 44.51 | 44.51 | -0.71% | 536,273 |
| Feb 5, 2025 | 44.25 | 44.83 | 43.84 | 44.83 | 44.83 | 2.21% | 235,701 |
| Feb 4, 2025 | 42.58 | 43.90 | 42.48 | 43.86 | 43.86 | 2.72% | 380,790 |
| Feb 3, 2025 | 41.82 | 43.30 | 41.47 | 42.70 | 42.70 | -2.31% | 971,510 |
| Jan 31, 2025 | 44.60 | 45.18 | 43.35 | 43.71 | 43.71 | -1.86% | 543,959 |
| Jan 30, 2025 | 44.50 | 45.11 | 43.94 | 44.54 | 44.54 | 1.99% | 428,728 |
| Jan 29, 2025 | 43.76 | 44.38 | 42.98 | 43.67 | 43.67 | -0.48% | 446,026 |
| Jan 28, 2025 | 43.84 | 44.15 | 43.26 | 43.88 | 43.88 | 0.16% | 481,969 |
| Jan 27, 2025 | 43.80 | 44.95 | 43.26 | 43.81 | 43.81 | -1.79% | 817,449 |
| Jan 24, 2025 | 44.69 | 45.21 | 44.40 | 44.61 | 44.61 | -0.67% | 377,065 |
| Jan 23, 2025 | 43.99 | 44.91 | 43.83 | 44.91 | 44.91 | 0.92% | 374,031 |
| Jan 22, 2025 | 44.89 | 45.10 | 44.33 | 44.50 | 44.50 | -1.29% | 261,837 |
| Jan 21, 2025 | 44.18 | 45.11 | 44.02 | 45.08 | 45.08 | 3.87% | 459,570 |
| Jan 17, 2025 | 43.95 | 43.96 | 43.13 | 43.40 | 43.40 | 0.70% | 433,835 |
| Jan 16, 2025 | 42.96 | 43.35 | 42.41 | 43.10 | 43.10 | 0.40% | 471,738 |
| Jan 15, 2025 | 43.42 | 43.49 | 42.53 | 42.93 | 42.93 | 3.90% | 458,762 |
| Jan 14, 2025 | 41.10 | 41.46 | 40.40 | 41.32 | 41.32 | 2.25% | 464,375 |
| Jan 13, 2025 | 39.34 | 40.45 | 39.17 | 40.41 | 40.41 | 0.37% | 511,935 |
| Jan 10, 2025 | 40.80 | 40.96 | 39.67 | 40.26 | 40.26 | -4.39% | 989,922 |
| Jan 8, 2025 | 41.82 | 42.32 | 41.08 | 42.11 | 42.11 | -0.99% | 616,885 |
| Jan 7, 2025 | 43.60 | 43.95 | 41.98 | 42.53 | 42.53 | -1.64% | 544,768 |
| Jan 6, 2025 | 43.72 | 44.20 | 43.07 | 43.24 | 43.24 | 0.05% | 497,627 |
| Jan 3, 2025 | 42.26 | 43.30 | 42.05 | 43.22 | 43.22 | 3.00% | 325,862 |
| Jan 2, 2025 | 42.60 | 43.17 | 41.39 | 41.96 | 41.96 | 0.26% | 768,953 |
| Dec 31, 2024 | 42.30 | 42.74 | 41.58 | 41.85 | 41.85 | 0.22% | 910,860 |
| Dec 30, 2024 | 41.75 | 42.20 | 40.75 | 41.76 | 41.76 | -1.56% | 579,583 |
| Dec 27, 2024 | 43.18 | 43.65 | 41.63 | 42.42 | 42.42 | -3.17% | 635,243 |
| Dec 26, 2024 | 42.47 | 43.93 | 42.15 | 43.81 | 43.81 | 2.17% | 297,251 |
| Dec 24, 2024 | 42.35 | 42.97 | 41.82 | 42.88 | 42.88 | 1.73% | 326,556 |
| Dec 23, 2024 | 42.28 | 42.50 | 41.38 | 42.15 | 42.15 | -0.87% | 586,604 |
| Dec 20, 2024 | 41.30 | 43.50 | 41.08 | 42.52 | 42.34 | 1.70% | 1,099,591 |
| Dec 19, 2024 | 43.01 | 43.50 | 41.58 | 41.81 | 41.63 | -1.21% | 866,622 |
| Dec 18, 2024 | 46.74 | 47.00 | 41.38 | 42.32 | 42.14 | -8.54% | 1,463,088 |
| Dec 17, 2024 | 46.92 | 47.21 | 46.06 | 46.27 | 46.07 | -2.38% | 507,678 |
| Dec 16, 2024 | 46.76 | 47.78 | 46.53 | 47.40 | 47.20 | 1.28% | 543,719 |
| Dec 13, 2024 | 47.30 | 47.51 | 46.34 | 46.80 | 46.60 | -1.43% | 406,346 |
| Dec 12, 2024 | 48.50 | 48.67 | 47.36 | 47.48 | 47.27 | -2.68% | 495,248 |
| Dec 11, 2024 | 49.12 | 49.35 | 48.36 | 48.79 | 48.58 | 0.81% | 436,702 |
| Dec 10, 2024 | 48.64 | 49.18 | 48.01 | 48.40 | 48.19 | -0.66% | 391,096 |
| Dec 9, 2024 | 49.88 | 50.25 | 48.71 | 48.72 | 48.51 | -1.14% | 541,906 |
| Dec 6, 2024 | 49.57 | 49.59 | 49.04 | 49.28 | 49.07 | 0.74% | 304,625 |
| Dec 5, 2024 | 49.98 | 49.99 | 48.76 | 48.92 | 48.71 | -2.43% | 440,428 |
| Dec 4, 2024 | 49.83 | 50.40 | 49.41 | 50.14 | 49.92 | 0.74% | 347,632 |
| Dec 3, 2024 | 50.41 | 50.59 | 49.49 | 49.77 | 49.55 | -1.48% | 434,657 |
| Dec 2, 2024 | 50.72 | 50.88 | 49.79 | 50.52 | 50.30 | -0.22% | 681,220 |
| Nov 29, 2024 | 50.72 | 51.19 | 50.44 | 50.63 | 50.41 | 0.84% | 726,670 |
| Nov 27, 2024 | 50.62 | 51.30 | 50.00 | 50.21 | 49.99 | 0.40% | 531,456 |
| Nov 26, 2024 | 50.33 | 50.46 | 49.58 | 50.01 | 49.79 | -1.59% | 400,909 |
| Nov 25, 2024 | 50.45 | 51.87 | 50.41 | 50.82 | 50.60 | 3.02% | 893,873 |
| Nov 22, 2024 | 48.05 | 49.51 | 48.01 | 49.33 | 49.12 | 3.55% | 547,243 |
| Nov 21, 2024 | 46.67 | 48.02 | 46.30 | 47.64 | 47.43 | 3.12% | 607,053 |
| Nov 20, 2024 | 45.94 | 46.20 | 45.07 | 46.20 | 46.00 | 0.17% | 526,702 |
| Nov 19, 2024 | 44.50 | 46.15 | 44.42 | 46.12 | 45.92 | 1.56% | 584,458 |
| Nov 18, 2024 | 45.49 | 46.08 | 45.14 | 45.41 | 45.21 | 0.33% | 479,871 |
| Nov 15, 2024 | 46.77 | 46.77 | 44.99 | 45.26 | 45.06 | -3.08% | 473,300 |
| Nov 14, 2024 | 48.24 | 48.46 | 46.38 | 46.70 | 46.50 | -2.69% | 698,451 |
| Nov 13, 2024 | 49.59 | 49.93 | 47.87 | 47.99 | 47.78 | -1.88% | 511,373 |
| Nov 12, 2024 | 50.04 | 50.69 | 48.58 | 48.91 | 48.70 | -3.57% | 739,469 |
| Nov 11, 2024 | 50.20 | 51.01 | 49.98 | 50.72 | 50.50 | 3.03% | 1,252,974 |
| Nov 8, 2024 | 48.43 | 49.39 | 48.25 | 49.23 | 49.02 | 1.44% | 794,563 |
| Nov 7, 2024 | 48.81 | 49.43 | 48.19 | 48.53 | 48.32 | -0.76% | 550,443 |
| Nov 6, 2024 | 48.62 | 49.06 | 47.17 | 48.90 | 48.69 | 11.52% | 1,999,901 |
| Nov 5, 2024 | 41.99 | 43.85 | 41.87 | 43.85 | 43.66 | 3.81% | 430,528 |
| Nov 4, 2024 | 41.65 | 42.87 | 41.38 | 42.24 | 42.06 | 0.84% | 499,204 |
| Nov 1, 2024 | 42.00 | 42.57 | 41.61 | 41.89 | 41.71 | 1.16% | 585,092 |
| Oct 31, 2024 | 42.75 | 42.94 | 41.36 | 41.41 | 41.23 | -3.29% | 706,704 |
| Oct 30, 2024 | 42.69 | 44.00 | 42.64 | 42.82 | 42.63 | -0.35% | 318,770 |
| Oct 29, 2024 | 42.55 | 43.01 | 42.29 | 42.97 | 42.78 | -0.72% | 507,350 |
| Oct 28, 2024 | 42.59 | 43.42 | 42.53 | 43.28 | 43.09 | 3.34% | 811,952 |
| Oct 25, 2024 | 42.86 | 43.06 | 41.76 | 41.88 | 41.70 | -0.92% | 405,898 |
| Oct 24, 2024 | 42.48 | 42.74 | 41.78 | 42.27 | 42.09 | 0.40% | 480,149 |
| Oct 23, 2024 | 42.38 | 42.65 | 41.36 | 42.10 | 41.92 | -1.70% | 665,581 |
| Oct 22, 2024 | 42.90 | 43.03 | 42.48 | 42.83 | 42.64 | -0.86% | 439,829 |
| Oct 21, 2024 | 44.57 | 44.57 | 42.95 | 43.20 | 43.01 | -3.10% | 491,383 |
| Oct 18, 2024 | 45.00 | 45.11 | 44.50 | 44.58 | 44.39 | -0.47% | 503,278 |
| Oct 17, 2024 | 45.08 | 45.12 | 44.32 | 44.79 | 44.60 | -0.51% | 502,102 |
| Oct 16, 2024 | 44.32 | 45.21 | 44.20 | 45.02 | 44.83 | 3.28% | 860,351 |
| Oct 15, 2024 | 43.39 | 44.59 | 43.20 | 43.59 | 43.40 | 0.07% | 6,616,774 |
| Oct 14, 2024 | 42.98 | 43.64 | 42.58 | 43.56 | 43.37 | 1.37% | 511,038 |
| Oct 11, 2024 | 41.23 | 43.03 | 41.23 | 42.97 | 42.78 | 4.14% | 414,704 |
| Oct 10, 2024 | 40.93 | 41.28 | 40.41 | 41.26 | 41.08 | -1.20% | 583,436 |
| Oct 9, 2024 | 41.56 | 42.32 | 41.36 | 41.76 | 41.58 | 0.38% | 300,745 |
| Oct 8, 2024 | 41.59 | 41.84 | 41.24 | 41.60 | 41.42 | 0.24% | 397,344 |
| Oct 7, 2024 | 41.95 | 41.99 | 40.94 | 41.50 | 41.32 | -1.66% | 486,357 |
| Oct 4, 2024 | 42.26 | 42.50 | 41.51 | 42.20 | 42.02 | 2.75% | 432,680 |
| Oct 3, 2024 | 41.10 | 41.45 | 40.67 | 41.07 | 40.89 | -1.37% | 387,168 |
| Oct 2, 2024 | 41.40 | 42.05 | 41.10 | 41.64 | 41.46 | -0.34% | 376,092 |
| Oct 1, 2024 | 42.63 | 42.70 | 41.15 | 41.78 | 41.60 | -2.68% | 1,286,669 |
| Sep 30, 2024 | 42.32 | 43.19 | 42.03 | 42.93 | 42.74 | 0.52% | 622,964 |
| Sep 27, 2024 | 42.96 | 43.58 | 42.40 | 42.71 | 42.53 | 1.28% | 559,292 |