ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
65.90
-0.12 (-0.18%)
At close: Aug 26, 2026, 4:00 PM EDT
65.90
0.00 (0.00%)
After-hours: Aug 26, 2026, 8:00 PM EDT
UWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.78 | 66.32 | 65.54 | 65.90 | 65.90 | -0.18% | 316,309 |
| Aug 25, 2026 | 66.16 | 66.22 | 65.50 | 66.02 | 66.02 | 0.73% | 265,142 |
| Aug 24, 2026 | 66.14 | 66.18 | 65.24 | 65.54 | 65.54 | -1.21% | 205,874 |
| Aug 21, 2026 | 66.30 | 66.51 | 65.65 | 66.34 | 66.34 | 1.47% | 125,343 |
| Aug 20, 2026 | 66.12 | 66.46 | 65.13 | 65.38 | 65.38 | -2.69% | 298,880 |
| Aug 19, 2026 | 67.70 | 67.93 | 66.99 | 67.19 | 67.19 | 0.86% | 214,597 |
| Aug 18, 2026 | 67.51 | 67.84 | 66.51 | 66.62 | 66.62 | -2.40% | 234,444 |
| Aug 17, 2026 | 68.26 | 68.43 | 67.94 | 68.26 | 68.26 | -0.76% | 253,882 |
| Aug 14, 2026 | 67.93 | 68.82 | 67.82 | 68.78 | 68.78 | 1.15% | 158,159 |
| Aug 13, 2026 | 68.30 | 68.77 | 67.75 | 68.00 | 68.00 | 0.41% | 206,345 |
| Aug 12, 2026 | 67.91 | 68.07 | 66.98 | 67.72 | 67.72 | 1.14% | 295,899 |
| Aug 11, 2026 | 66.97 | 67.40 | 66.87 | 66.96 | 66.96 | 0.65% | 113,864 |
| Aug 10, 2026 | 66.79 | 67.11 | 66.15 | 66.53 | 66.53 | -1.07% | 307,776 |
| Aug 7, 2026 | 66.74 | 67.45 | 66.52 | 67.25 | 67.25 | 2.13% | 155,215 |
| Aug 6, 2026 | 66.43 | 67.21 | 65.70 | 65.85 | 65.85 | -1.02% | 129,938 |
| Aug 5, 2026 | 67.72 | 67.99 | 66.53 | 66.53 | 66.53 | -1.20% | 195,138 |
| Aug 4, 2026 | 65.55 | 67.67 | 65.39 | 67.34 | 67.34 | 3.65% | 164,584 |
| Aug 3, 2026 | 63.57 | 65.14 | 63.39 | 64.97 | 64.97 | 3.34% | 280,578 |
| Jul 31, 2026 | 63.87 | 64.00 | 61.40 | 62.87 | 62.87 | -0.88% | 222,344 |
| Jul 30, 2026 | 62.87 | 63.56 | 61.93 | 63.43 | 63.43 | 2.62% | 164,633 |
| Jul 29, 2026 | 63.32 | 63.98 | 61.63 | 61.81 | 61.81 | -3.19% | 303,523 |
| Jul 28, 2026 | 63.74 | 64.00 | 62.61 | 63.85 | 63.85 | 0.31% | 169,021 |
| Jul 27, 2026 | 64.10 | 64.78 | 62.90 | 63.65 | 63.65 | 1.14% | 381,732 |
| Jul 24, 2026 | 63.89 | 64.12 | 62.65 | 62.93 | 62.93 | -0.51% | 228,558 |
| Jul 23, 2026 | 62.85 | 63.75 | 62.54 | 63.25 | 63.25 | -1.33% | 470,153 |
| Jul 22, 2026 | 64.91 | 65.25 | 63.97 | 64.11 | 64.11 | -1.88% | 264,440 |
| Jul 21, 2026 | 64.00 | 65.42 | 63.69 | 65.33 | 65.33 | 2.80% | 285,783 |
| Jul 20, 2026 | 64.64 | 65.00 | 63.47 | 63.55 | 63.55 | -1.18% | 284,700 |
| Jul 17, 2026 | 63.41 | 65.13 | 63.22 | 64.31 | 64.31 | -1.00% | 307,710 |
| Jul 16, 2026 | 64.59 | 65.92 | 64.47 | 64.96 | 64.96 | -0.14% | 320,289 |
| Jul 15, 2026 | 64.85 | 65.50 | 64.39 | 65.05 | 65.05 | 0.88% | 272,617 |
| Jul 14, 2026 | 64.94 | 65.14 | 64.25 | 64.48 | 64.48 | 0.62% | 264,197 |
| Jul 13, 2026 | 64.79 | 65.05 | 63.72 | 64.08 | 64.08 | -1.64% | 292,636 |
| Jul 10, 2026 | 65.95 | 66.11 | 64.20 | 65.15 | 65.15 | -0.99% | 232,216 |
| Jul 9, 2026 | 64.89 | 66.02 | 64.75 | 65.80 | 65.80 | 2.57% | 207,720 |
| Jul 8, 2026 | 64.37 | 64.81 | 62.93 | 64.15 | 64.15 | -1.79% | 493,265 |
| Jul 7, 2026 | 66.71 | 67.00 | 64.92 | 65.32 | 65.32 | -1.79% | 163,394 |
| Jul 6, 2026 | 66.08 | 67.20 | 66.08 | 66.51 | 66.51 | 0.79% | 125,791 |
| Jul 2, 2026 | 67.27 | 68.03 | 64.83 | 65.99 | 65.99 | -1.24% | 168,313 |
| Jul 1, 2026 | 66.99 | 68.32 | 66.63 | 66.82 | 66.82 | -0.61% | 231,442 |
| Jun 30, 2026 | 66.56 | 67.53 | 66.06 | 67.23 | 67.23 | 0.93% | 205,909 |
| Jun 29, 2026 | 66.28 | 66.69 | 64.77 | 66.61 | 66.61 | 0.70% | 299,153 |
| Jun 26, 2026 | 65.58 | 67.08 | 65.24 | 66.15 | 66.15 | -0.65% | 390,074 |
| Jun 25, 2026 | 66.90 | 67.78 | 65.71 | 66.58 | 66.58 | 1.39% | 332,529 |
| Jun 24, 2026 | 65.31 | 66.98 | 64.84 | 65.67 | 65.67 | 0.94% | 491,699 |
| Jun 23, 2026 | 64.20 | 66.21 | 63.86 | 65.12 | 65.06 | -1.93% | 216,720 |
| Jun 22, 2026 | 65.94 | 66.97 | 65.55 | 66.40 | 66.34 | 1.84% | 212,766 |
| Jun 18, 2026 | 64.81 | 65.40 | 63.52 | 65.20 | 65.14 | 3.72% | 232,169 |
| Jun 17, 2026 | 63.97 | 65.38 | 62.46 | 62.86 | 62.80 | -1.57% | 308,503 |
| Jun 16, 2026 | 65.32 | 65.81 | 63.61 | 63.86 | 63.80 | -1.68% | 174,168 |