TWM - ProShares UltraShort Russell2000

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201915.4115.6615.3615.6415.641,412,588
Jun 24, 201915.0715.5315.0615.5115.51869,900
Jun 21, 201914.9015.2014.9015.1615.16620,100
Jun 20, 201914.7215.0514.7114.8714.87469,700
Jun 19, 201915.1015.2214.9915.0315.03817,500
Jun 18, 201915.2815.3114.8915.1315.13971,800
Jun 17, 201915.5615.5915.3515.4815.48589,000
Jun 14, 201915.4515.6915.4515.6915.69879,800
Jun 13, 201915.5815.6615.4015.4115.41815,400
Jun 12, 201915.8215.9215.6815.7615.76460,900
Jun 11, 201915.4415.9215.3815.7715.77579,300
Jun 10, 201915.7415.7415.3915.6915.69760,600
Jun 07, 201915.9816.0315.7315.8715.87804,000
Jun 06, 201916.0216.4015.9416.0816.08683,400
Jun 05, 201915.8716.3215.8616.0216.02818,200
Jun 04, 201916.5316.5715.9816.0116.01940,800
Jun 03, 201916.9517.1216.7016.9016.901,142,300
May 31, 201916.9417.1016.7816.9516.95913,500
May 30, 201916.3416.7316.1616.5416.54719,000
May 29, 201916.3316.6416.3116.4316.431,787,000
May 28, 201915.8716.1615.7316.1616.16726,700
May 24, 201915.9916.1115.8515.9215.92482,200
May 23, 201915.8616.3715.8616.2016.201,344,400
May 22, 201915.4115.6615.3415.5515.55661,800
May 21, 201915.5315.5415.2615.2815.28528,300
May 20, 201915.6815.7915.5115.7015.70667,900
May 17, 201915.3015.5315.0315.4915.49967,800
May 16, 201915.1615.1814.8515.0615.06893,200
May 15, 201915.6015.6515.2015.2615.261,096,300
May 14, 201915.6715.7315.2315.3515.351,101,100
May 13, 201915.3715.8415.3115.7515.751,501,200
May 10, 201914.9915.3614.7714.8314.831,307,000
May 09, 201915.0215.3414.8014.8914.891,151,400
May 08, 201914.6914.7914.5214.7814.78985,900
May 07, 201914.3214.8414.2214.6214.621,174,100
May 06, 201914.5314.5514.0014.0714.072,264,900
May 03, 201914.5314.5314.0814.1114.111,019,300
May 02, 201914.8415.0014.5514.6714.67853,200
May 01, 201914.4414.8014.4414.7914.791,099,300
Apr 30, 201914.3914.7414.3614.5314.531,232,300
Apr 29, 201914.4414.4714.2714.3814.38537,900
Apr 26, 201914.7714.8614.4814.5214.521,177,200
Apr 25, 201914.6815.0214.6714.7914.791,243,600
Apr 24, 201914.6214.6814.4414.5614.561,700,900
Apr 23, 201915.0615.0614.5614.6514.65894,100
Apr 22, 201915.0915.2314.9915.1115.11612,600
Apr 18, 201914.9315.2014.8915.0115.01598,100
Apr 17, 201914.5515.0914.5514.9314.93680,200
Apr 16, 201914.6214.7414.5914.6414.64760,400
Apr 15, 201914.5514.8314.5514.7114.71759,300
Apr 12, 201914.5314.7214.5314.6114.611,259,500
Apr 11, 201914.6414.7714.6314.7214.721,122,500
Apr 10, 201915.0415.0614.6614.6614.66657,100
Apr 09, 201914.8515.1414.8115.0815.08782,400
Apr 08, 201914.7614.9214.7114.7214.721,145,700
Apr 05, 201914.9014.9114.6614.6714.671,503,500
Apr 04, 201915.0715.1614.9414.9514.951,584,100
Apr 03, 201914.9815.1714.9015.0815.081,871,500
Apr 02, 201915.1315.4115.1315.2415.24955,200
Apr 01, 201915.2615.3815.1415.1615.161,913,400
Mar 29, 201915.3715.7115.3315.5015.501,788,500
Mar 28, 201915.7815.9415.5415.6015.601,161,100
Mar 27, 201915.7716.2415.6815.8715.871,620,200
Mar 26, 201915.8315.9715.5515.7515.751,200,600
Mar 25, 201916.2616.5015.8616.0916.092,504,000
Mar 22, 201915.3416.2315.2716.2216.221,588,600
Mar 21, 201915.6515.6514.9615.1215.12917,200
Mar 20, 201915.2715.6815.1015.5015.501,402,900
Mar 20, 20190.036 Dividend
Mar 19, 201915.0015.3815.0015.2915.251,231,500
Mar 18, 201915.2815.3915.0115.1515.111,291,000
Mar 15, 201915.3715.4215.1315.3315.291,246,600
Mar 14, 201915.3015.4415.2815.4115.37615,100
Mar 13, 201915.2815.3215.1315.2815.24779,600
Mar 12, 201915.3915.5215.2915.4015.361,414,600
Mar 11, 201915.8915.9115.4215.4215.381,270,200
Mar 08, 201916.1616.2015.9515.9915.951,046,000
Mar 07, 201915.7116.0315.6715.9815.942,235,000
Mar 06, 201915.1215.7215.1015.7015.661,412,100
Mar 05, 201914.9515.1214.9415.1015.061,208,800
Mar 04, 201914.6215.1714.5914.9514.911,315,800
Mar 01, 201914.7314.9614.6714.6814.651,178,100
Feb 28, 201914.9015.0414.8314.9614.92893,500
Feb 27, 201915.0215.0814.8314.8614.831,304,500
Feb 26, 201914.7414.9314.6914.9114.87674,800
Feb 25, 201914.5214.7114.4514.6914.66561,100
Feb 22, 201914.8614.8914.6714.6914.66775,400
Feb 21, 201914.8915.0914.8414.9514.91936,600
Feb 20, 201914.9614.9914.8014.8414.81747,100
Feb 19, 201915.1815.1814.8914.9714.93724,700
Feb 15, 201915.3515.4515.0515.0615.021,037,200
Feb 14, 201915.7815.8115.4315.5415.50809,600
Feb 13, 201915.6015.7515.5415.6015.56528,900
Feb 12, 201915.9115.9315.6615.7115.67540,800
Feb 11, 201916.2616.4116.0916.0916.051,621,800
Feb 08, 201916.5616.6516.3616.3616.32851,800
Feb 07, 201916.3616.6716.1916.3816.341,224,500
Feb 06, 201916.1116.3016.0316.1416.10501,700
Feb 05, 201916.1116.2615.9816.0916.05551,500
Feb 04, 201916.4716.5616.1216.1316.09534,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...