ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
38.79
-0.21 (-0.54%)
At close: Aug 7, 2025, 4:00 PM
39.11
+0.32 (0.82%)
Pre-market: Aug 8, 2025, 4:37 AM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 39.76 | 39.80 | 38.31 | 38.79 | 38.79 | -0.54% | 191,335 |
| Aug 6, 2025 | 39.17 | 39.17 | 38.65 | 39.00 | 39.00 | -0.38% | 146,004 |
| Aug 5, 2025 | 39.03 | 39.27 | 38.21 | 39.15 | 39.15 | 1.19% | 171,879 |
| Aug 4, 2025 | 37.59 | 38.70 | 37.48 | 38.69 | 38.69 | 4.23% | 287,368 |
| Aug 1, 2025 | 37.52 | 37.63 | 36.18 | 37.12 | 37.12 | -4.03% | 543,145 |
| Jul 31, 2025 | 39.07 | 39.60 | 38.50 | 38.68 | 38.68 | -2.03% | 379,531 |
| Jul 30, 2025 | 40.21 | 40.65 | 38.93 | 39.48 | 39.48 | -0.93% | 397,805 |
| Jul 29, 2025 | 40.89 | 40.90 | 39.64 | 39.85 | 39.85 | -1.41% | 269,750 |
| Jul 28, 2025 | 40.84 | 40.86 | 40.15 | 40.42 | 40.42 | -0.12% | 326,430 |
| Jul 25, 2025 | 40.50 | 40.56 | 39.85 | 40.47 | 40.47 | 0.65% | 178,666 |
| Jul 24, 2025 | 40.94 | 41.06 | 40.19 | 40.21 | 40.21 | -2.73% | 221,501 |
| Jul 23, 2025 | 40.70 | 41.37 | 40.44 | 41.34 | 41.34 | 3.07% | 382,373 |
| Jul 22, 2025 | 39.56 | 40.33 | 39.22 | 40.11 | 40.11 | 1.62% | 215,421 |
| Jul 21, 2025 | 40.24 | 40.54 | 39.44 | 39.47 | 39.47 | -0.88% | 161,512 |
| Jul 18, 2025 | 40.87 | 40.89 | 39.70 | 39.82 | 39.82 | -1.46% | 249,905 |
| Jul 17, 2025 | 39.40 | 40.48 | 39.27 | 40.41 | 40.41 | 2.56% | 231,949 |
| Jul 16, 2025 | 39.07 | 39.48 | 37.93 | 39.40 | 39.40 | 2.07% | 312,664 |
| Jul 15, 2025 | 40.51 | 40.55 | 38.60 | 38.60 | 38.60 | -3.88% | 318,267 |
| Jul 14, 2025 | 39.51 | 40.23 | 39.43 | 40.16 | 40.16 | 1.21% | 351,881 |
| Jul 11, 2025 | 40.22 | 40.25 | 39.64 | 39.68 | 39.68 | -2.67% | 204,180 |
| Jul 10, 2025 | 40.30 | 41.24 | 40.11 | 40.77 | 40.77 | 0.87% | 286,247 |
| Jul 9, 2025 | 40.00 | 40.42 | 39.52 | 40.42 | 40.42 | 2.25% | 187,086 |
| Jul 8, 2025 | 39.28 | 39.92 | 39.26 | 39.53 | 39.53 | 1.33% | 168,734 |
| Jul 7, 2025 | 39.67 | 40.10 | 38.56 | 39.01 | 39.01 | -3.01% | 445,529 |
| Jul 3, 2025 | 39.87 | 40.31 | 39.77 | 40.22 | 40.22 | 1.69% | 275,928 |
| Jul 2, 2025 | 38.59 | 39.55 | 38.27 | 39.55 | 39.55 | 2.75% | 459,503 |
| Jul 1, 2025 | 37.27 | 39.31 | 37.13 | 38.49 | 38.49 | 2.18% | 358,843 |
| Jun 30, 2025 | 37.97 | 37.99 | 37.55 | 37.67 | 37.67 | 0.27% | 405,109 |
| Jun 27, 2025 | 37.78 | 38.23 | 37.14 | 37.57 | 37.57 | 0.05% | 193,751 |
| Jun 26, 2025 | 36.70 | 37.61 | 36.64 | 37.55 | 37.55 | 3.13% | 152,920 |
| Jun 25, 2025 | 37.31 | 37.31 | 36.37 | 36.41 | 36.41 | -2.23% | 178,551 |
| Jun 24, 2025 | 36.90 | 37.44 | 36.57 | 37.24 | 37.22 | 2.48% | 386,106 |
| Jun 23, 2025 | 35.23 | 36.35 | 34.68 | 36.34 | 36.32 | 2.31% | 1,012,483 |
| Jun 20, 2025 | 36.12 | 36.17 | 35.26 | 35.52 | 35.50 | -0.34% | 395,859 |
| Jun 18, 2025 | 35.24 | 36.22 | 35.06 | 35.64 | 35.62 | 0.99% | 421,896 |
| Jun 17, 2025 | 35.46 | 35.93 | 35.26 | 35.29 | 35.27 | -2.16% | 221,153 |
| Jun 16, 2025 | 35.96 | 36.44 | 35.70 | 36.07 | 36.05 | 2.24% | 249,040 |
| Jun 13, 2025 | 35.57 | 36.08 | 35.03 | 35.28 | 35.26 | -3.71% | 369,782 |
| Jun 12, 2025 | 36.39 | 36.76 | 36.23 | 36.64 | 36.62 | -0.68% | 202,004 |
| Jun 11, 2025 | 37.56 | 37.71 | 36.80 | 36.89 | 36.87 | -0.91% | 471,128 |
| Jun 10, 2025 | 37.18 | 37.52 | 36.99 | 37.23 | 37.21 | 1.06% | 327,599 |
| Jun 9, 2025 | 37.00 | 37.13 | 36.56 | 36.84 | 36.82 | 1.46% | 416,250 |
| Jun 6, 2025 | 36.18 | 36.39 | 35.90 | 36.31 | 36.29 | 3.21% | 309,007 |
| Jun 5, 2025 | 35.26 | 35.65 | 34.70 | 35.18 | 35.16 | 0.03% | 242,110 |
| Jun 4, 2025 | 35.46 | 35.72 | 35.12 | 35.17 | 35.15 | -0.59% | 158,970 |
| Jun 3, 2025 | 34.54 | 35.57 | 34.28 | 35.38 | 35.36 | 3.06% | 221,400 |
| Jun 2, 2025 | 34.18 | 34.33 | 33.27 | 34.33 | 34.31 | 0.62% | 211,517 |
| May 30, 2025 | 34.08 | 34.48 | 33.60 | 34.12 | 34.10 | -0.90% | 209,176 |
| May 29, 2025 | 34.74 | 34.76 | 33.91 | 34.43 | 34.41 | 0.58% | 193,807 |
| May 28, 2025 | 34.98 | 35.08 | 34.16 | 34.23 | 34.21 | -2.14% | 249,764 |