UWM - ProShares Ultra Russell2000

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201870.5171.3969.7671.3971.39125,600
Feb 22, 201870.2471.4069.4569.5369.53158,900
Feb 21, 201869.9472.1069.6569.7869.78345,200
Feb 20, 201870.0971.2069.3169.7169.71353,000
Feb 16, 201870.1971.7070.1970.8270.82292,100
Feb 15, 201869.8070.3668.3270.2870.28198,500
Feb 14, 201865.6169.1665.3968.8468.84222,600
Feb 13, 201865.5366.7365.2966.5166.5169,300
Feb 12, 201865.0966.7663.9166.1766.17236,300
Feb 09, 201865.0066.0061.2964.8664.86278,000
Feb 08, 201867.8967.8963.8063.8063.80208,200
Feb 07, 201867.6368.6166.7267.8267.82212,800
Feb 06, 201863.7968.2662.9167.6867.68313,500
Feb 05, 201870.5071.5066.1966.2266.22377,200
Feb 02, 201873.7573.7571.3571.5771.57283,500
Feb 01, 201873.4674.8073.2674.5674.56153,900
Jan 31, 201875.4276.0173.7074.0774.07216,200
Jan 30, 201875.2675.8174.4374.8874.88325,900
Jan 29, 201876.6177.3976.2576.3176.31216,100
Jan 26, 201877.0677.2876.4077.1877.18151,700
Jan 25, 201877.2477.4975.8776.6776.67233,400
Jan 24, 201877.9978.1376.0876.5876.58143,800
Jan 23, 201876.8677.8876.3877.5477.54124,100
Jan 22, 201876.0777.0376.0377.0377.03208,200
Jan 19, 201874.4376.3374.3976.3276.32193,300
Jan 18, 201875.0475.2474.2774.3374.33173,100
Jan 17, 201874.6475.6274.1475.3675.36126,100
Jan 16, 201876.6177.0273.6873.9973.99201,900
Jan 12, 201875.5176.5675.3475.9075.90172,000
Jan 11, 201873.0575.4172.9475.2875.28220,300
Jan 10, 201872.5073.0471.9672.7872.78127,200
Jan 09, 201873.2173.4072.7572.8072.80129,500
Jan 08, 201872.7473.1771.6372.9772.97136,600
Jan 05, 201872.8372.9271.9872.7872.78166,900
Jan 04, 201872.8673.0672.0872.4272.42105,600
Jan 03, 201871.9472.4471.6572.1072.10178,200
Jan 02, 201871.3771.9870.8771.9771.97494,300
Dec 29, 201772.2572.2570.6370.6470.64333,200
Dec 28, 201771.3971.8371.2271.8371.83184,300
Dec 27, 201771.3972.0371.0071.3271.32199,300
Dec 26, 201771.1371.5371.0971.3971.39121,800
Dec 26, 20170.072 Dividend
Dec 22, 201771.6671.6671.0971.3871.31173,100
Dec 21, 201771.4372.1671.4071.7071.63126,600
Dec 20, 201771.4671.6070.6071.0971.02171,100
Dec 19, 201772.3472.3470.5970.7670.69148,400
Dec 18, 201771.4072.3171.2571.9471.87339,800
Dec 15, 201768.9870.9768.7470.0069.93307,800
Dec 14, 201769.7670.0267.7568.1468.07234,000
Dec 13, 201768.7870.5368.7869.6569.58292,500
Dec 12, 201769.6069.8068.8368.8768.8066,200
Dec 11, 201769.6370.0069.0569.2869.21164,800
Dec 08, 201769.8870.1869.2569.4369.36245,300
Dec 07, 201768.4169.8168.1869.2569.18199,300
Dec 06, 201768.8269.1768.1368.3468.27141,700
Dec 05, 201770.8870.8868.9769.0168.94161,700
Dec 04, 201772.6873.1170.2670.3470.27507,700
Dec 01, 201771.5371.5567.0070.8470.77412,600
Nov 30, 201772.0072.3371.2271.5271.45304,700
Nov 29, 201771.2672.0170.8871.2571.18358,000
Nov 28, 201769.0870.8568.8570.8570.78224,900
Nov 27, 201769.2969.6368.6068.6268.55132,300
Nov 24, 201769.3569.4268.9269.0568.9850,900
Nov 22, 201769.4069.8068.9868.9868.9183,400
Nov 21, 201768.3969.3368.2769.1369.06230,000
Nov 20, 201767.0667.8166.7567.8167.74192,600
Nov 17, 201765.7567.3265.6966.8066.73176,800
Nov 16, 201764.8766.7764.8766.1766.10627,000
Nov 15, 201764.0864.8363.4164.3564.29313,800
Nov 14, 201764.6965.0864.3964.8864.81212,400
Nov 13, 201764.6465.4064.2865.2365.16198,500
Nov 10, 201765.3165.6565.0165.2065.13124,600
Nov 09, 201764.9565.9364.0865.2965.22401,600
Nov 08, 201765.3065.9964.5865.8065.73434,200
Nov 07, 201767.1967.2465.2365.6765.60266,900
Nov 06, 201767.0967.7166.8667.2167.14274,800
Nov 03, 201767.0067.3766.6567.0266.95148,300
Nov 02, 201766.7567.6166.3167.1667.09238,500
Nov 01, 201768.7768.7966.0766.8166.74362,900
Oct 31, 201767.2568.1667.1967.7167.64457,600
Oct 30, 201767.3767.8365.9966.7466.67243,000
Oct 27, 201767.3768.2866.8468.1968.12274,100
Oct 26, 201767.4067.6867.0567.2967.22193,800
Oct 25, 201767.4267.4465.8766.9266.85283,500
Oct 24, 201767.7968.1867.5167.6367.56276,100
Oct 23, 201768.5468.5467.2367.3667.29327,300
Oct 20, 201768.7168.7168.2868.3868.31200,900
Oct 19, 201767.3167.7866.7667.7867.71210,400
Oct 18, 201767.9168.3267.6367.9767.90151,900
Oct 17, 201767.7868.2067.0867.3067.23253,300
Oct 16, 201768.2068.7167.5667.7767.70197,800
Oct 13, 201768.3368.4267.7867.8367.76250,400
Oct 12, 201767.8868.4267.5568.1068.03191,500
Oct 11, 201768.3668.6167.9668.2068.13133,300
Oct 10, 201768.3868.6967.9068.3268.25136,600
Oct 09, 201768.7269.0767.7267.9567.88209,600
Oct 06, 201768.2068.7368.0768.4768.40210,100
Oct 05, 201768.7069.0268.3568.6668.59148,700
Oct 04, 201768.5669.0067.9268.3368.26228,600
Oct 03, 201768.6368.7467.8868.7468.67299,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...