UWM - ProShares Ultra Russell2000

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201967.9068.7466.9067.7067.70280,500
Sep 19, 201968.9269.7767.8367.9867.98203,600
Sep 18, 201969.5269.5267.4368.6568.65242,500
Sep 17, 201969.5169.6168.6569.5469.54341,400
Sep 16, 201969.1570.6568.8869.9269.92195,800
Sep 13, 201969.8570.8169.2969.4269.42410,300
Sep 12, 201969.3469.9467.9269.1469.14357,600
Sep 11, 201967.0569.3166.2369.1569.15525,800
Sep 10, 201964.6466.5063.9766.3466.34348,200
Sep 09, 201963.6965.0763.3064.8064.80423,500
Sep 06, 201963.7864.2163.1063.1363.13565,900
Sep 05, 201963.0864.7762.7363.6663.66330,000
Sep 04, 201961.5561.8460.8961.4461.44106,700
Sep 03, 201961.1461.8559.9360.4360.43314,000
Aug 30, 201963.1763.2061.6562.3062.30133,100
Aug 29, 201961.6962.6761.6962.5262.52145,200
Aug 28, 201958.8061.0958.5660.4060.40569,600
Aug 27, 201961.6261.6858.9559.0859.08177,700
Aug 26, 201960.6760.8859.8060.8860.88194,200
Aug 23, 201962.8063.5359.2059.5859.58248,300
Aug 22, 201963.9864.2662.7263.4163.41131,200
Aug 21, 201963.9763.9863.3063.7463.7499,900
Aug 20, 201963.3963.4462.6462.7062.7087,500
Aug 19, 201963.7164.1963.4363.5863.58120,800
Aug 16, 201960.3362.5260.3362.2962.2998,100
Aug 15, 201960.7260.7259.2059.7759.77209,500
Aug 14, 201961.8561.8559.9860.2960.29190,600
Aug 13, 201962.1865.0761.9163.8463.84130,400
Aug 12, 201963.4463.6562.2362.5662.5690,400
Aug 09, 201965.4065.4063.6564.1164.11130,300
Aug 08, 201963.8065.8963.6765.7865.78163,900
Aug 07, 201961.9063.4360.8963.1063.10207,300
Aug 06, 201962.7563.4061.5263.1263.12201,000
Aug 05, 201963.5363.6260.5361.9561.95464,700
Aug 02, 201966.6566.9764.9065.9365.93201,900
Aug 01, 201969.7470.9066.8967.5067.50494,900
Jul 31, 201970.5971.8568.6569.4969.49287,300
Jul 30, 201968.2370.6667.9270.6370.63208,700
Jul 29, 201970.0770.2268.7069.1769.17117,100
Jul 26, 201968.7370.2868.6970.0770.07176,300
Jul 25, 201970.1470.1568.3068.5068.50222,900
Jul 24, 201967.5970.3667.4570.1970.19370,000
Jul 23, 201967.6267.9966.9567.9967.99397,000
Jul 22, 201967.5867.9766.8667.0767.07285,900
Jul 19, 201968.2068.6167.2467.2667.26267,100
Jul 18, 201967.4468.2367.1468.0268.02295,300
Jul 17, 201968.4768.5667.1867.5567.55166,300
Jul 16, 201968.3769.3367.9868.5568.55187,300
Jul 15, 201969.4569.6268.1768.5168.51284,200
Jul 12, 201968.4269.7568.2469.2869.28132,600
Jul 11, 201969.1169.1367.6368.1868.18303,300
Jul 10, 201969.3469.7068.2568.9268.92270,500
Jul 09, 201967.9668.7167.8968.7068.70207,100
Jul 08, 201969.4669.6268.2568.5868.58134,800
Jul 05, 201968.8069.8868.2669.8569.85309,300
Jul 03, 201968.9369.5368.5369.4769.47133,400
Jul 02, 201969.3269.3967.7868.5868.58343,500
Jul 01, 201970.6271.0168.6469.4369.43507,000
Jun 28, 201967.5569.2967.5568.8568.85325,100
Jun 27, 201965.4167.3165.4167.2867.28221,100
Jun 26, 201965.6166.0164.7964.8464.84278,000
Jun 25, 201966.1166.2765.0365.1265.12197,900
Jun 25, 20190.116 Dividend
Jun 24, 201968.0268.0765.9765.9765.85130,800
Jun 21, 201968.7068.7167.4067.6267.50165,100
Jun 20, 201969.6169.6668.2068.9368.81184,700
Jun 19, 201967.9468.3867.5168.2768.15141,700
Jun 18, 201967.1468.7767.0167.7767.65201,500
Jun 17, 201965.9366.8065.8566.3266.2081,400
Jun 14, 201966.4066.4165.3865.4165.29379,400
Jun 13, 201965.8866.6265.5466.5266.40315,700
Jun 12, 201964.9465.4464.4565.1665.05171,900
Jun 11, 201966.4366.6664.4565.0764.96241,700
Jun 10, 201965.1866.6265.1865.4265.30681,300
Jun 07, 201964.2065.2164.0064.6164.50327,400
Jun 06, 201964.0664.3662.5263.7563.64325,600
Jun 05, 201964.6364.7162.7964.0863.97381,200
Jun 04, 201962.2464.2062.0064.1264.01305,000
Jun 03, 201960.7661.6260.1160.9160.801,043,900
May 31, 201960.8361.3560.0960.6260.51217,100
May 30, 201962.9863.6861.5862.3062.19267,600
May 29, 201963.0563.1361.8462.6662.55263,400
May 28, 201964.9565.4463.7763.7863.67271,100
May 24, 201964.4665.0064.0064.6664.55173,900
May 23, 201965.0465.0462.8663.6663.55387,500
May 22, 201966.9367.2565.8766.3166.1996,600
May 21, 201966.4567.6266.3967.5467.42115,800
May 20, 201965.8466.6065.4065.7265.60201,400
May 17, 201967.5168.7766.4966.6766.55155,300
May 16, 201968.1069.5668.1068.6068.48176,400
May 15, 201966.2868.0366.0067.7067.58303,000
May 14, 201965.9667.8165.7367.3867.26122,300
May 13, 201967.5167.7765.2565.6365.51619,700
May 10, 201969.1770.3067.5370.0469.92358,500
May 09, 201969.2070.1567.5969.7269.60346,100
May 08, 201970.7171.5070.2070.2970.17103,200
May 07, 201972.6473.1169.8970.9670.84201,800
May 06, 201971.5774.2671.4473.9673.83299,200
May 03, 201971.7573.8271.6573.8073.67325,800
May 02, 201970.2571.5969.4071.0570.93457,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...