ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
65.85
-0.68 (-1.02%)
At close: Aug 6, 2026, 4:00 PM EDT
65.89
+0.04 (0.06%)
After-hours: Aug 6, 2026, 5:49 PM EDT
UWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 65.85 | 66.34 | 64.67 | 64.95 | 64.89 | 1.58% | 520,488 |
| Jun 12, 2026 | 63.35 | 65.06 | 62.82 | 63.94 | 63.88 | 1.73% | 486,834 |
| Jun 11, 2026 | 60.35 | 63.12 | 60.23 | 62.85 | 62.79 | 5.92% | 670,238 |
| Jun 10, 2026 | 60.44 | 62.26 | 59.25 | 59.34 | 59.28 | -2.05% | 357,985 |
| Jun 9, 2026 | 61.51 | 63.07 | 57.54 | 60.58 | 60.52 | 0.56% | 634,183 |
| Jun 8, 2026 | 60.79 | 61.35 | 60.03 | 60.24 | 60.18 | 1.69% | 499,497 |
| Jun 5, 2026 | 62.50 | 62.57 | 58.58 | 59.24 | 59.18 | -7.10% | 413,246 |
| Jun 4, 2026 | 61.81 | 64.12 | 61.48 | 63.77 | 63.71 | 3.00% | 216,654 |
| Jun 3, 2026 | 62.93 | 62.93 | 61.54 | 61.91 | 61.85 | -2.69% | 280,306 |
| Jun 2, 2026 | 62.28 | 63.74 | 62.28 | 63.62 | 63.56 | 1.74% | 234,551 |
| Jun 1, 2026 | 62.22 | 63.14 | 61.37 | 62.53 | 62.47 | -0.92% | 334,814 |
| May 29, 2026 | 63.52 | 63.52 | 62.24 | 63.11 | 63.05 | -1.14% | 289,901 |
| May 28, 2026 | 62.80 | 64.15 | 62.11 | 63.84 | 63.78 | 1.14% | 274,869 |
| May 27, 2026 | 63.50 | 63.75 | 62.71 | 63.12 | 63.06 | -0.11% | 370,919 |