TWM - ProShares UltraShort Russell2000

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201915.7615.9515.7615.9115.91415,102
Aug 19, 201915.6715.7515.5515.7115.71509,400
Aug 16, 201916.6116.6115.9816.0516.05804,000
Aug 15, 201916.4816.9116.4816.7616.761,646,900
Aug 14, 201916.2216.6916.2216.6016.601,419,600
Aug 13, 201916.1516.2915.4215.7315.731,322,100
Aug 12, 201915.8716.1615.7916.0916.09787,800
Aug 09, 201915.3715.7915.3715.6815.681,006,800
Aug 08, 201915.7915.8315.2615.2815.28826,300
Aug 07, 201916.2816.5315.8915.9815.981,193,000
Aug 06, 201916.0516.3815.8815.9715.97909,100
Aug 05, 201915.9016.6115.8716.2716.271,980,000
Aug 02, 201915.1815.5915.1115.3415.341,529,300
Aug 01, 201914.5115.1114.2814.9914.991,633,500
Jul 31, 201914.3414.7514.0914.5714.571,355,400
Jul 30, 201914.8514.9214.3414.3514.35579,200
Jul 29, 201914.4714.7514.4314.6614.66407,700
Jul 26, 201914.7514.7714.4114.4714.47517,500
Jul 25, 201914.4614.8514.4614.8114.81685,300
Jul 24, 201915.0315.0414.4214.4614.46970,800
Jul 23, 201915.0215.1614.9414.9514.951,299,200
Jul 22, 201915.0415.1814.9515.1315.13799,700
Jul 19, 201914.8815.1014.8115.1015.10901,600
Jul 18, 201915.0615.1314.8814.9314.931,625,600
Jul 17, 201914.8415.1114.8215.0415.04718,000
Jul 16, 201914.8514.9314.6514.8314.83438,600
Jul 15, 201914.5714.9014.5714.8214.82267,000
Jul 12, 201914.8514.8914.5514.6714.67515,800
Jul 11, 201914.7015.0214.7014.9014.90702,000
Jul 10, 201914.6314.9014.5714.7514.75745,200
Jul 09, 201914.9714.9714.7814.7814.781,314,600
Jul 08, 201914.6414.8714.5914.8214.82810,000
Jul 05, 201914.7614.8814.5414.5514.55895,600
Jul 03, 201914.7414.8214.6114.6314.63313,400
Jul 02, 201914.6514.9914.6514.8314.83939,200
Jul 01, 201914.3714.8114.2914.6514.65804,100
Jun 28, 201915.0615.0614.6714.7514.75935,500
Jun 27, 201915.6315.6315.1115.1315.13878,900
Jun 26, 201915.5415.7215.4215.7215.721,030,300
Jun 25, 201915.4115.6615.3615.6415.641,414,700
Jun 25, 20190.064 Dividend
Jun 24, 201915.0715.5315.0615.5115.45871,700
Jun 21, 201914.9015.2014.9015.1615.10620,100
Jun 20, 201914.7215.0514.7114.8714.81469,700
Jun 19, 201915.1015.2214.9915.0314.97817,500
Jun 18, 201915.2815.3114.8915.1315.07971,800
Jun 17, 201915.5615.5915.3515.4815.42589,000
Jun 14, 201915.4515.6915.4515.6915.63879,800
Jun 13, 201915.5815.6615.4015.4115.35815,400
Jun 12, 201915.8215.9215.6815.7615.69460,900
Jun 11, 201915.4415.9215.3815.7715.70579,300
Jun 10, 201915.7415.7415.3915.6915.63760,600
Jun 07, 201915.9816.0315.7315.8715.80804,000
Jun 06, 201916.0216.4015.9416.0816.01683,400
Jun 05, 201915.8716.3215.8616.0215.95818,200
Jun 04, 201916.5316.5715.9816.0115.94940,800
Jun 03, 201916.9517.1216.7016.9016.831,142,300
May 31, 201916.9417.1016.7816.9516.88913,500
May 30, 201916.3416.7316.1616.5416.47719,000
May 29, 201916.3316.6416.3116.4316.361,787,000
May 28, 201915.8716.1615.7316.1616.09726,700
May 24, 201915.9916.1115.8515.9215.85482,200
May 23, 201915.8616.3715.8616.2016.131,344,400
May 22, 201915.4115.6615.3415.5515.49661,800
May 21, 201915.5315.5415.2615.2815.22528,300
May 20, 201915.6815.7915.5115.7015.64667,900
May 17, 201915.3015.5315.0315.4915.43967,800
May 16, 201915.1615.1814.8515.0615.00893,200
May 15, 201915.6015.6515.2015.2615.201,096,300
May 14, 201915.6715.7315.2315.3515.291,101,100
May 13, 201915.3715.8415.3115.7515.691,501,200
May 10, 201914.9915.3614.7714.8314.771,307,000
May 09, 201915.0215.3414.8014.8914.831,151,400
May 08, 201914.6914.7914.5214.7814.72985,900
May 07, 201914.3214.8414.2214.6214.561,174,100
May 06, 201914.5314.5514.0014.0714.012,264,900
May 03, 201914.5314.5314.0814.1114.051,019,300
May 02, 201914.8415.0014.5514.6714.61853,200
May 01, 201914.4414.8014.4414.7914.731,099,300
Apr 30, 201914.3914.7414.3614.5314.471,232,300
Apr 29, 201914.4414.4714.2714.3814.32537,900
Apr 26, 201914.7714.8614.4814.5214.461,177,200
Apr 25, 201914.6815.0214.6714.7914.731,243,600
Apr 24, 201914.6214.6814.4414.5614.501,700,900
Apr 23, 201915.0615.0614.5614.6514.59894,100
Apr 22, 201915.0915.2314.9915.1115.05612,600
Apr 18, 201914.9315.2014.8915.0114.95598,100
Apr 17, 201914.5515.0914.5514.9314.87680,200
Apr 16, 201914.6214.7414.5914.6414.58760,400
Apr 15, 201914.5514.8314.5514.7114.65759,300
Apr 12, 201914.5314.7214.5314.6114.551,259,500
Apr 11, 201914.6414.7714.6314.7214.661,122,500
Apr 10, 201915.0415.0614.6614.6614.60657,100
Apr 09, 201914.8515.1414.8115.0815.02782,400
Apr 08, 201914.7614.9214.7114.7214.661,145,700
Apr 05, 201914.9014.9114.6614.6714.611,503,500
Apr 04, 201915.0715.1614.9414.9514.891,584,100
Apr 03, 201914.9815.1714.9015.0815.021,871,500
Apr 02, 201915.1315.4115.1315.2415.18955,200
Apr 01, 201915.2615.3815.1415.1615.101,913,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...