ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
33.73
-1.44 (-4.09%)
At close: Mar 28, 2025, 4:00 PM
32.93
-0.80 (-2.39%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.10 | 35.13 | 33.39 | 33.73 | 33.73 | -4.09% | 270,914 |
| Mar 27, 2025 | 35.44 | 35.75 | 34.91 | 35.17 | 35.17 | -0.90% | 415,634 |
| Mar 26, 2025 | 36.36 | 36.63 | 35.23 | 35.49 | 35.49 | -2.31% | 418,031 |
| Mar 25, 2025 | 36.66 | 36.88 | 36.14 | 36.33 | 36.25 | -1.25% | 283,041 |
| Mar 24, 2025 | 36.11 | 36.86 | 36.03 | 36.79 | 36.71 | 4.93% | 357,225 |
| Mar 21, 2025 | 34.64 | 35.20 | 34.36 | 35.06 | 34.98 | -1.16% | 376,991 |
| Mar 20, 2025 | 35.24 | 36.24 | 35.20 | 35.47 | 35.39 | -1.31% | 300,084 |
| Mar 19, 2025 | 34.91 | 36.36 | 34.91 | 35.94 | 35.86 | 3.04% | 441,015 |
| Mar 18, 2025 | 35.06 | 35.10 | 34.59 | 34.88 | 34.80 | -1.52% | 274,946 |
| Mar 17, 2025 | 34.52 | 35.67 | 34.52 | 35.42 | 35.34 | 2.22% | 456,552 |
| Mar 14, 2025 | 33.72 | 34.67 | 33.47 | 34.65 | 34.57 | 4.97% | 335,156 |
| Mar 13, 2025 | 34.11 | 34.25 | 32.67 | 33.01 | 32.93 | -3.17% | 279,238 |
| Mar 12, 2025 | 34.74 | 34.86 | 33.55 | 34.09 | 34.01 | 0.32% | 438,780 |
| Mar 11, 2025 | 34.07 | 34.78 | 33.23 | 33.98 | 33.90 | 0.03% | 759,053 |
| Mar 10, 2025 | 34.86 | 35.32 | 33.28 | 33.97 | 33.89 | -5.14% | 646,967 |
| Mar 7, 2025 | 35.41 | 36.17 | 34.33 | 35.81 | 35.73 | 0.65% | 824,197 |
| Mar 6, 2025 | 35.72 | 36.54 | 35.09 | 35.58 | 35.50 | -3.16% | 496,499 |
| Mar 5, 2025 | 36.00 | 36.80 | 35.43 | 36.74 | 36.66 | 2.06% | 420,391 |
| Mar 4, 2025 | 35.83 | 37.16 | 34.87 | 36.00 | 35.92 | -2.17% | 590,176 |
| Mar 3, 2025 | 39.21 | 39.40 | 36.40 | 36.80 | 36.72 | -5.50% | 633,232 |
| Feb 28, 2025 | 37.90 | 38.94 | 37.64 | 38.94 | 38.85 | 1.94% | 429,059 |
| Feb 27, 2025 | 39.37 | 39.66 | 38.12 | 38.20 | 38.11 | -3.05% | 491,721 |
| Feb 26, 2025 | 39.49 | 40.35 | 39.08 | 39.40 | 39.31 | 0.23% | 291,500 |
| Feb 25, 2025 | 39.65 | 39.92 | 38.63 | 39.31 | 39.22 | -0.66% | 456,990 |
| Feb 24, 2025 | 40.50 | 40.50 | 39.19 | 39.57 | 39.48 | -1.54% | 371,424 |
| Feb 21, 2025 | 43.32 | 43.32 | 40.06 | 40.19 | 40.10 | -5.97% | 546,183 |
| Feb 20, 2025 | 43.34 | 43.40 | 42.17 | 42.74 | 42.64 | -1.70% | 270,565 |
| Feb 19, 2025 | 43.14 | 43.79 | 43.00 | 43.48 | 43.38 | -0.84% | 205,462 |
| Feb 18, 2025 | 43.42 | 43.97 | 43.26 | 43.85 | 43.75 | 1.11% | 218,314 |
| Feb 14, 2025 | 43.82 | 44.10 | 43.23 | 43.37 | 43.27 | -0.21% | 168,635 |
| Feb 13, 2025 | 43.00 | 43.50 | 42.54 | 43.46 | 43.36 | 2.33% | 261,646 |
| Feb 12, 2025 | 41.95 | 42.77 | 41.81 | 42.47 | 42.37 | -1.98% | 290,254 |
| Feb 11, 2025 | 43.05 | 43.56 | 42.95 | 43.33 | 43.23 | -1.05% | 160,066 |
| Feb 10, 2025 | 43.96 | 43.99 | 43.38 | 43.79 | 43.69 | 0.88% | 209,439 |
| Feb 7, 2025 | 44.55 | 44.65 | 43.27 | 43.41 | 43.31 | -2.47% | 478,563 |
| Feb 6, 2025 | 45.15 | 45.26 | 43.96 | 44.51 | 44.41 | -0.71% | 536,273 |
| Feb 5, 2025 | 44.25 | 44.83 | 43.84 | 44.83 | 44.73 | 2.21% | 235,701 |
| Feb 4, 2025 | 42.58 | 43.90 | 42.48 | 43.86 | 43.76 | 2.72% | 380,790 |
| Feb 3, 2025 | 41.82 | 43.30 | 41.47 | 42.70 | 42.60 | -2.31% | 971,510 |
| Jan 31, 2025 | 44.60 | 45.18 | 43.35 | 43.71 | 43.61 | -1.86% | 543,959 |
| Jan 30, 2025 | 44.50 | 45.11 | 43.94 | 44.54 | 44.44 | 1.99% | 428,728 |
| Jan 29, 2025 | 43.76 | 44.38 | 42.98 | 43.67 | 43.57 | -0.48% | 446,026 |
| Jan 28, 2025 | 43.84 | 44.15 | 43.26 | 43.88 | 43.78 | 0.16% | 481,969 |
| Jan 27, 2025 | 43.80 | 44.95 | 43.26 | 43.81 | 43.71 | -1.79% | 817,449 |
| Jan 24, 2025 | 44.69 | 45.21 | 44.40 | 44.61 | 44.51 | -0.67% | 377,065 |
| Jan 23, 2025 | 43.99 | 44.91 | 43.83 | 44.91 | 44.81 | 0.92% | 374,031 |
| Jan 22, 2025 | 44.89 | 45.10 | 44.33 | 44.50 | 44.40 | -1.29% | 261,837 |
| Jan 21, 2025 | 44.18 | 45.11 | 44.02 | 45.08 | 44.98 | 3.87% | 459,570 |
| Jan 17, 2025 | 43.95 | 43.96 | 43.13 | 43.40 | 43.30 | 0.70% | 433,835 |
| Jan 16, 2025 | 42.96 | 43.35 | 42.41 | 43.10 | 43.00 | 0.40% | 471,738 |