ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
42.15
+0.37 (0.87%)
At close: Sep 26, 2024, 4:00 PM
42.17
+0.02 (0.06%)
After-hours: Sep 26, 2024, 4:10 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 42.71 | 42.83 | 41.67 | 41.78 | 41.78 | -2.57% | 588,187 |
| Sep 24, 2024 | 43.06 | 43.20 | 42.29 | 42.88 | 42.75 | 0.30% | 537,636 |
| Sep 23, 2024 | 43.54 | 43.67 | 42.50 | 42.75 | 42.62 | -0.88% | 976,151 |
| Sep 20, 2024 | 43.78 | 43.78 | 42.99 | 43.13 | 43.00 | -2.18% | 731,834 |
| Sep 19, 2024 | 44.35 | 44.35 | 43.11 | 44.09 | 43.95 | 4.26% | 1,134,795 |
| Sep 18, 2024 | 42.21 | 44.43 | 41.88 | 42.29 | 42.16 | -0.05% | 2,570,418 |
| Sep 17, 2024 | 42.33 | 43.21 | 41.98 | 42.31 | 42.18 | 1.54% | 674,455 |
| Sep 16, 2024 | 41.63 | 41.89 | 41.08 | 41.67 | 41.54 | 0.82% | 705,421 |
| Sep 13, 2024 | 40.28 | 41.47 | 40.27 | 41.33 | 41.20 | 4.82% | 847,098 |
| Sep 12, 2024 | 38.81 | 39.83 | 38.25 | 39.43 | 39.31 | 2.60% | 478,385 |
| Sep 11, 2024 | 37.92 | 38.54 | 36.72 | 38.43 | 38.31 | 0.50% | 697,079 |
| Sep 10, 2024 | 38.39 | 38.39 | 37.32 | 38.24 | 38.12 | -0.18% | 341,505 |
| Sep 9, 2024 | 38.18 | 38.92 | 37.95 | 38.31 | 38.19 | 0.52% | 479,402 |
| Sep 6, 2024 | 39.57 | 40.05 | 37.81 | 38.11 | 37.99 | -3.79% | 934,502 |
| Sep 5, 2024 | 40.24 | 40.39 | 39.25 | 39.61 | 39.49 | -1.05% | 596,710 |
| Sep 4, 2024 | 39.89 | 40.90 | 39.56 | 40.03 | 39.91 | -0.32% | 679,608 |
| Sep 3, 2024 | 42.02 | 42.48 | 39.97 | 40.16 | 40.04 | -6.12% | 1,172,621 |
| Aug 30, 2024 | 42.61 | 42.94 | 41.76 | 42.78 | 42.65 | 1.13% | 916,335 |
| Aug 29, 2024 | 42.36 | 43.14 | 41.70 | 42.30 | 42.17 | 1.24% | 729,368 |
| Aug 28, 2024 | 42.00 | 42.40 | 41.36 | 41.78 | 41.65 | -1.28% | 529,866 |
| Aug 27, 2024 | 42.39 | 42.56 | 41.93 | 42.32 | 42.19 | -1.47% | 477,666 |
| Aug 26, 2024 | 43.57 | 43.77 | 42.87 | 42.95 | 42.82 | -0.05% | 662,158 |
| Aug 23, 2024 | 40.96 | 43.21 | 40.86 | 42.97 | 42.84 | 6.26% | 1,517,914 |
| Aug 22, 2024 | 41.19 | 41.42 | 40.24 | 40.44 | 40.32 | -1.77% | 500,603 |
| Aug 21, 2024 | 40.66 | 41.21 | 40.18 | 41.17 | 41.04 | 2.51% | 596,022 |
| Aug 20, 2024 | 40.97 | 40.97 | 39.89 | 40.16 | 40.04 | -2.19% | 399,139 |
| Aug 19, 2024 | 40.21 | 41.07 | 40.18 | 41.06 | 40.93 | 2.42% | 539,513 |
| Aug 16, 2024 | 39.67 | 40.60 | 39.63 | 40.09 | 39.97 | 0.48% | 616,111 |
| Aug 15, 2024 | 39.60 | 40.28 | 39.13 | 39.90 | 39.78 | 5.11% | 933,243 |
| Aug 14, 2024 | 38.69 | 38.71 | 37.63 | 37.96 | 37.84 | -1.20% | 799,020 |
| Aug 13, 2024 | 37.73 | 38.56 | 37.32 | 38.42 | 38.30 | 3.17% | 962,200 |
| Aug 12, 2024 | 37.95 | 38.09 | 36.93 | 37.24 | 37.13 | -1.72% | 1,103,846 |
| Aug 9, 2024 | 38.12 | 38.12 | 37.35 | 37.89 | 37.77 | -0.50% | 879,429 |
| Aug 8, 2024 | 37.19 | 38.10 | 36.76 | 38.08 | 37.96 | 4.82% | 1,042,317 |
| Aug 7, 2024 | 38.48 | 38.48 | 36.17 | 36.33 | 36.22 | -2.47% | 1,542,467 |
| Aug 6, 2024 | 36.73 | 38.22 | 36.06 | 37.25 | 37.14 | 2.25% | 1,592,260 |
| Aug 5, 2024 | 34.78 | 37.35 | 34.40 | 36.43 | 36.32 | -6.45% | 2,434,619 |
| Aug 2, 2024 | 38.93 | 39.79 | 38.19 | 38.94 | 38.82 | -7.13% | 3,282,092 |
| Aug 1, 2024 | 44.79 | 45.23 | 41.32 | 41.93 | 41.80 | -6.57% | 3,414,201 |
| Jul 31, 2024 | 44.77 | 46.74 | 44.11 | 44.88 | 44.74 | 1.29% | 3,462,787 |
| Jul 30, 2024 | 44.40 | 45.08 | 43.77 | 44.31 | 44.17 | 0.66% | 1,410,349 |
| Jul 29, 2024 | 45.24 | 45.51 | 43.65 | 44.02 | 43.88 | -2.20% | 1,594,317 |
| Jul 26, 2024 | 44.92 | 45.48 | 44.03 | 45.01 | 44.87 | 3.26% | 2,006,756 |
| Jul 25, 2024 | 42.77 | 44.95 | 42.67 | 43.59 | 43.46 | 2.28% | 2,258,136 |
| Jul 24, 2024 | 43.80 | 44.93 | 42.52 | 42.62 | 42.49 | -4.07% | 2,108,941 |
| Jul 23, 2024 | 43.14 | 44.89 | 43.04 | 44.43 | 44.29 | 2.04% | 1,538,028 |
| Jul 22, 2024 | 42.55 | 43.67 | 41.64 | 43.54 | 43.41 | 3.20% | 1,844,479 |
| Jul 19, 2024 | 42.52 | 42.92 | 41.83 | 42.19 | 42.06 | -1.24% | 916,844 |
| Jul 18, 2024 | 44.02 | 45.38 | 42.31 | 42.72 | 42.59 | -3.89% | 2,150,175 |
| Jul 17, 2024 | 44.45 | 46.15 | 44.15 | 44.45 | 44.31 | -1.96% | 2,573,099 |
| Jul 16, 2024 | 43.20 | 45.44 | 43.17 | 45.34 | 45.20 | 6.78% | 2,466,716 |
| Jul 15, 2024 | 41.56 | 42.84 | 41.33 | 42.46 | 42.33 | 3.89% | 1,947,513 |
| Jul 12, 2024 | 40.85 | 41.58 | 40.74 | 40.87 | 40.74 | 2.10% | 1,914,025 |
| Jul 11, 2024 | 38.95 | 40.17 | 38.61 | 40.03 | 39.91 | 7.23% | 1,578,443 |
| Jul 10, 2024 | 36.90 | 37.38 | 36.63 | 37.33 | 37.21 | 1.99% | 615,694 |
| Jul 9, 2024 | 36.76 | 37.00 | 36.29 | 36.60 | 36.49 | -0.84% | 712,040 |
| Jul 8, 2024 | 37.00 | 37.43 | 36.76 | 36.91 | 36.80 | 1.32% | 792,998 |
| Jul 5, 2024 | 36.56 | 36.69 | 36.07 | 36.43 | 36.32 | -0.98% | 793,347 |
| Jul 3, 2024 | 36.94 | 37.32 | 36.73 | 36.79 | 36.68 | -0.03% | 383,308 |
| Jul 2, 2024 | 36.68 | 36.95 | 36.48 | 36.80 | 36.69 | 0.60% | 638,658 |
| Jul 1, 2024 | 37.41 | 37.53 | 36.33 | 36.58 | 36.47 | -1.75% | 791,150 |
| Jun 28, 2024 | 37.53 | 37.82 | 36.63 | 37.23 | 37.12 | 0.84% | 1,131,690 |
| Jun 27, 2024 | 36.42 | 36.93 | 36.17 | 36.92 | 36.81 | 1.93% | 828,020 |
| Jun 26, 2024 | 35.93 | 36.35 | 35.76 | 36.22 | 36.11 | -0.74% | 657,094 |
| Jun 25, 2024 | 36.70 | 36.71 | 36.24 | 36.49 | 36.27 | -0.71% | 363,886 |
| Jun 24, 2024 | 36.53 | 37.27 | 36.50 | 36.75 | 36.52 | 0.93% | 439,310 |
| Jun 21, 2024 | 36.25 | 36.47 | 35.78 | 36.41 | 36.19 | 0.28% | 420,726 |
| Jun 20, 2024 | 36.44 | 37.00 | 36.06 | 36.31 | 36.09 | -0.90% | 385,104 |
| Jun 18, 2024 | 36.48 | 36.95 | 36.36 | 36.64 | 36.42 | 0.30% | 274,271 |
| Jun 17, 2024 | 35.70 | 36.67 | 35.42 | 36.53 | 36.31 | 1.61% | 594,725 |
| Jun 14, 2024 | 36.18 | 36.37 | 35.61 | 35.95 | 35.73 | -3.10% | 590,128 |
| Jun 13, 2024 | 37.58 | 37.68 | 36.58 | 37.10 | 36.87 | -1.85% | 830,089 |
| Jun 12, 2024 | 38.52 | 39.04 | 37.54 | 37.80 | 37.57 | 3.17% | 1,269,343 |
| Jun 11, 2024 | 36.29 | 36.77 | 35.84 | 36.64 | 36.42 | -0.81% | 380,615 |
| Jun 10, 2024 | 36.02 | 36.98 | 35.87 | 36.94 | 36.71 | 0.65% | 463,888 |
| Jun 7, 2024 | 36.77 | 37.37 | 36.48 | 36.70 | 36.47 | -2.21% | 507,772 |
| Jun 6, 2024 | 37.78 | 38.00 | 37.36 | 37.53 | 37.30 | -1.55% | 297,318 |
| Jun 5, 2024 | 37.45 | 38.12 | 36.90 | 38.12 | 37.89 | 3.03% | 451,577 |
| Jun 4, 2024 | 37.46 | 37.58 | 36.88 | 37.00 | 36.77 | -2.68% | 458,620 |
| Jun 3, 2024 | 39.05 | 39.07 | 37.43 | 38.02 | 37.79 | -0.99% | 930,980 |
| May 31, 2024 | 38.10 | 38.61 | 37.44 | 38.40 | 38.16 | 1.53% | 408,289 |
| May 30, 2024 | 37.59 | 38.12 | 37.46 | 37.82 | 37.59 | 1.83% | 403,236 |
| May 29, 2024 | 37.24 | 37.42 | 36.98 | 37.14 | 36.91 | -3.00% | 670,299 |
| May 28, 2024 | 38.89 | 38.95 | 37.81 | 38.29 | 38.05 | -0.10% | 434,385 |
| May 24, 2024 | 38.08 | 38.43 | 37.81 | 38.33 | 38.09 | 2.16% | 739,868 |
| May 23, 2024 | 39.13 | 39.18 | 37.23 | 37.52 | 37.29 | -3.50% | 1,212,823 |
| May 22, 2024 | 39.22 | 39.44 | 38.53 | 38.88 | 38.64 | -1.52% | 882,832 |
| May 21, 2024 | 39.28 | 39.62 | 39.20 | 39.48 | 39.24 | -0.38% | 444,974 |
| May 20, 2024 | 39.36 | 39.93 | 39.30 | 39.63 | 39.39 | 0.46% | 874,292 |
| May 17, 2024 | 39.36 | 39.57 | 39.16 | 39.45 | 39.21 | 0.10% | 585,894 |
| May 16, 2024 | 39.76 | 39.90 | 39.38 | 39.41 | 39.17 | -1.35% | 923,482 |
| May 15, 2024 | 39.86 | 40.06 | 39.33 | 39.95 | 39.70 | 2.41% | 506,237 |
| May 14, 2024 | 39.07 | 39.31 | 38.65 | 39.01 | 38.77 | 2.17% | 457,396 |
| May 13, 2024 | 38.69 | 38.88 | 38.16 | 38.18 | 37.95 | 0.32% | 785,492 |
| May 10, 2024 | 38.83 | 38.92 | 37.83 | 38.06 | 37.83 | -1.48% | 378,672 |
| May 9, 2024 | 37.98 | 38.68 | 37.75 | 38.63 | 38.39 | 1.85% | 359,425 |
| May 8, 2024 | 37.50 | 37.95 | 37.44 | 37.93 | 37.70 | -1.07% | 503,412 |
| May 7, 2024 | 38.28 | 38.78 | 38.18 | 38.34 | 38.10 | 0.42% | 364,606 |
| May 6, 2024 | 37.77 | 38.27 | 37.77 | 38.18 | 37.95 | 2.55% | 451,226 |
| May 3, 2024 | 37.75 | 38.00 | 36.94 | 37.23 | 37.00 | 1.86% | 1,050,938 |