ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
30.80
+1.17 (3.95%)
At close: Apr 24, 2025, 4:00 PM
30.80
0.00 (0.00%)
After-hours: Apr 24, 2025, 6:07 PM EDT

UWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202529.8030.9429.6130.8230.824.02%222,135
Apr 23, 202530.4731.2529.5529.6329.632.85%581,237
Apr 22, 202528.1129.0027.9428.8128.815.42%397,498
Apr 21, 202528.0928.1726.8027.3327.33-4.47%437,555
Apr 17, 202528.0828.8427.9728.6128.611.85%427,756
Apr 16, 202528.3728.6527.4128.0928.09-1.92%423,592
Apr 15, 202528.5529.3728.4128.6428.64-0.03%336,921
Apr 14, 202528.9729.0427.6028.6528.652.50%687,574
Apr 11, 202527.0328.0926.2527.9527.952.61%368,283
Apr 10, 202528.0428.3525.7127.2427.24-8.22%600,069
Apr 9, 202524.7630.3824.5029.6829.6817.08%1,990,301
Apr 8, 202528.6728.6724.6625.3525.35-5.34%526,874
Apr 7, 202525.2030.0724.4726.7826.78-2.05%1,661,803
Apr 4, 202527.7428.1825.9027.3427.34-9.05%863,127
Apr 3, 202531.2231.8529.8830.0630.06-12.82%666,033
Apr 2, 202532.5034.6632.4534.4834.483.30%545,720
Apr 1, 202533.2033.9732.4833.3833.38-0.18%386,807
Mar 31, 202532.7233.7632.0833.4433.44-0.86%501,843
Mar 28, 202535.1035.1333.3933.7333.73-4.09%275,135
Mar 27, 202535.4435.7534.9135.1735.17-0.90%415,634
Mar 26, 202536.3636.6335.2335.4935.49-2.31%418,031
Mar 25, 202536.6636.8836.1436.3336.25-1.25%283,041
Mar 24, 202536.1136.8636.0336.7936.714.93%357,225
Mar 21, 202534.6435.2034.3635.0634.98-1.16%376,991
Mar 20, 202535.2436.2435.2035.4735.39-1.31%300,084
Mar 19, 202534.9136.3634.9135.9435.863.04%441,015
Mar 18, 202535.0635.1034.5934.8834.80-1.52%274,946
Mar 17, 202534.5235.6734.5235.4235.342.22%456,552
Mar 14, 202533.7234.6733.4734.6534.574.97%335,156
Mar 13, 202534.1134.2532.6733.0132.93-3.17%279,238
Mar 12, 202534.7434.8633.5534.0934.010.32%438,780
Mar 11, 202534.0734.7833.2333.9833.900.03%759,053
Mar 10, 202534.8635.3233.2833.9733.89-5.14%646,967
Mar 7, 202535.4136.1734.3335.8135.730.65%824,197
Mar 6, 202535.7236.5435.0935.5835.50-3.16%496,499
Mar 5, 202536.0036.8035.4336.7436.662.06%420,391
Mar 4, 202535.8337.1634.8736.0035.92-2.17%590,176
Mar 3, 202539.2139.4036.4036.8036.72-5.50%633,232
Feb 28, 202537.9038.9437.6438.9438.851.94%429,059
Feb 27, 202539.3739.6638.1238.2038.11-3.05%491,721
Feb 26, 202539.4940.3539.0839.4039.310.23%291,500
Feb 25, 202539.6539.9238.6339.3139.22-0.66%456,990
Feb 24, 202540.5040.5039.1939.5739.48-1.54%371,424
Feb 21, 202543.3243.3240.0640.1940.10-5.97%546,183
Feb 20, 202543.3443.4042.1742.7442.64-1.70%270,565
Feb 19, 202543.1443.7943.0043.4843.38-0.84%205,462
Feb 18, 202543.4243.9743.2643.8543.751.11%218,314
Feb 14, 202543.8244.1043.2343.3743.27-0.21%168,635
Feb 13, 202543.0043.5042.5443.4643.362.33%261,646
Feb 12, 202541.9542.7741.8142.4742.37-1.98%290,254