ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
57.00
-1.12 (-1.93%)
At close: Apr 21, 2026, 4:00 PM EDT
57.87
+0.87 (1.53%)
Pre-market: Apr 22, 2026, 4:00 AM EDT
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 58.47 | 59.15 | 56.66 | 57.00 | 57.00 | -1.93% | 330,120 |
| Apr 20, 2026 | 57.00 | 58.28 | 56.97 | 58.12 | 58.12 | 0.99% | 338,528 |
| Apr 17, 2026 | 56.65 | 58.25 | 56.49 | 57.55 | 57.55 | 4.31% | 318,800 |
| Apr 16, 2026 | 54.93 | 55.28 | 54.42 | 55.17 | 55.17 | 0.40% | 231,019 |
| Apr 15, 2026 | 54.69 | 55.00 | 54.21 | 54.95 | 54.95 | 0.57% | 466,753 |
| Apr 14, 2026 | 54.03 | 54.91 | 53.69 | 54.64 | 54.64 | 2.69% | 173,003 |
| Apr 13, 2026 | 51.32 | 53.30 | 51.26 | 53.21 | 53.21 | 2.84% | 376,874 |
| Apr 10, 2026 | 52.17 | 52.21 | 51.33 | 51.74 | 51.74 | -0.48% | 408,125 |
| Apr 9, 2026 | 50.76 | 52.35 | 50.76 | 51.99 | 51.99 | 1.19% | 228,703 |
| Apr 8, 2026 | 51.85 | 52.07 | 50.63 | 51.38 | 51.38 | 5.83% | 538,732 |
| Apr 7, 2026 | 47.84 | 48.66 | 47.26 | 48.55 | 48.55 | 0.50% | 394,174 |
| Apr 6, 2026 | 47.80 | 48.53 | 47.52 | 48.31 | 48.31 | 0.92% | 351,150 |
| Apr 2, 2026 | 45.47 | 48.30 | 45.47 | 47.87 | 47.87 | 1.23% | 356,444 |
| Apr 1, 2026 | 47.42 | 48.36 | 47.13 | 47.29 | 47.29 | 1.33% | 402,933 |
| Mar 31, 2026 | 44.93 | 47.02 | 44.61 | 46.67 | 46.67 | 7.02% | 511,611 |
| Mar 30, 2026 | 45.74 | 45.79 | 43.33 | 43.61 | 43.61 | -3.00% | 438,947 |
| Mar 27, 2026 | 46.01 | 46.28 | 44.70 | 44.96 | 44.96 | -3.44% | 294,520 |
| Mar 26, 2026 | 47.12 | 48.26 | 46.50 | 46.56 | 46.56 | -3.52% | 397,006 |
| Mar 25, 2026 | 48.27 | 48.76 | 47.50 | 48.26 | 48.26 | 2.27% | 196,975 |
| Mar 24, 2026 | 45.99 | 47.69 | 45.63 | 47.19 | 47.12 | 1.01% | 345,732 |
| Mar 23, 2026 | 46.59 | 48.15 | 46.24 | 46.72 | 46.65 | 4.22% | 771,661 |
| Mar 20, 2026 | 46.60 | 46.76 | 44.09 | 44.83 | 44.76 | -4.27% | 1,164,169 |
| Mar 19, 2026 | 45.16 | 47.75 | 44.95 | 46.83 | 46.76 | 1.17% | 1,757,809 |
| Mar 18, 2026 | 47.19 | 47.43 | 46.21 | 46.29 | 46.22 | -3.22% | 537,702 |
| Mar 17, 2026 | 47.77 | 48.42 | 47.39 | 47.83 | 47.76 | 1.38% | 438,620 |
| Mar 16, 2026 | 47.51 | 48.10 | 47.02 | 47.18 | 47.11 | 1.88% | 317,216 |
| Mar 13, 2026 | 47.32 | 47.83 | 45.96 | 46.31 | 46.24 | -0.77% | 932,448 |
| Mar 12, 2026 | 47.28 | 47.57 | 46.37 | 46.67 | 46.60 | -4.29% | 1,217,664 |
| Mar 11, 2026 | 48.54 | 49.34 | 47.93 | 48.76 | 48.69 | -0.47% | 681,515 |
| Mar 10, 2026 | 48.84 | 50.60 | 48.60 | 48.99 | 48.92 | -0.10% | 1,011,487 |
| Mar 9, 2026 | 46.79 | 49.44 | 45.55 | 49.04 | 48.97 | 2.02% | 1,248,950 |
| Mar 6, 2026 | 48.30 | 48.97 | 47.68 | 48.07 | 48.00 | -4.59% | 833,358 |
| Mar 5, 2026 | 51.25 | 51.85 | 49.34 | 50.38 | 50.30 | -3.71% | 1,078,697 |
| Mar 4, 2026 | 52.13 | 52.81 | 51.06 | 52.32 | 52.24 | 1.87% | 525,991 |
| Mar 3, 2026 | 50.42 | 52.12 | 48.98 | 51.36 | 51.28 | -3.48% | 1,442,990 |
| Mar 2, 2026 | 50.82 | 53.41 | 50.82 | 53.21 | 53.13 | 1.72% | 939,290 |
| Feb 27, 2026 | 52.60 | 52.75 | 51.62 | 52.31 | 52.23 | -3.36% | 754,535 |
| Feb 26, 2026 | 53.79 | 54.26 | 52.62 | 54.13 | 54.05 | 1.03% | 766,289 |
| Feb 25, 2026 | 53.85 | 53.90 | 52.77 | 53.58 | 53.50 | 0.88% | 564,688 |
| Feb 24, 2026 | 51.93 | 53.35 | 51.75 | 53.11 | 53.03 | 2.19% | 460,203 |
| Feb 23, 2026 | 53.17 | 53.51 | 51.05 | 51.97 | 51.89 | -3.11% | 1,182,486 |
| Feb 20, 2026 | 52.98 | 54.72 | 52.68 | 53.64 | 53.56 | -0.04% | 557,026 |
| Feb 19, 2026 | 52.89 | 53.70 | 52.30 | 53.66 | 53.58 | 0.45% | 405,500 |
| Feb 18, 2026 | 53.02 | 54.60 | 52.60 | 53.42 | 53.34 | 0.74% | 656,414 |
| Feb 17, 2026 | 52.77 | 53.54 | 51.47 | 53.03 | 52.95 | -0.09% | 553,266 |
| Feb 13, 2026 | 52.08 | 53.88 | 51.30 | 53.08 | 53.00 | 2.55% | 626,004 |
| Feb 12, 2026 | 54.76 | 54.91 | 51.25 | 51.76 | 51.68 | -3.97% | 587,599 |
| Feb 11, 2026 | 55.37 | 55.54 | 52.76 | 53.90 | 53.82 | -0.94% | 626,435 |
| Feb 10, 2026 | 54.91 | 55.38 | 54.34 | 54.41 | 54.33 | -0.69% | 283,943 |
| Feb 9, 2026 | 53.93 | 55.03 | 53.34 | 54.79 | 54.71 | 1.56% | 573,483 |