UWM - ProShares Ultra Russell2000

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201968.5868.7864.4164.4164.41466,900
Mar 21, 201967.2870.2067.2869.5069.50342,900
Mar 20, 201968.9169.6367.0167.7667.76225,100
Mar 20, 20190.047 Dividend
Mar 19, 201970.3470.3668.6268.9668.91410,900
Mar 18, 201969.0570.2868.5669.7069.65329,000
Mar 15, 201968.6169.7668.4868.8168.76232,400
Mar 14, 201968.9469.0468.3468.4168.36203,400
Mar 13, 201969.0071.0068.8669.0468.99306,200
Mar 12, 201968.5169.0168.0068.5068.45355,300
Mar 11, 201966.5268.4166.4068.3868.33182,100
Mar 08, 201965.4266.1865.2366.1266.07265,700
Mar 07, 201967.3267.4265.9066.1466.09273,600
Mar 06, 201970.1170.1167.2467.3967.34303,700
Mar 05, 201970.8570.8569.9770.1070.05143,300
Mar 04, 201972.3672.5069.6870.8170.76143,800
Mar 01, 201971.8472.1770.7972.0672.01264,600
Feb 28, 201971.0871.3170.5070.7070.6577,500
Feb 27, 201970.4871.3970.2071.2571.20263,900
Feb 26, 201971.9172.0670.9170.9870.93112,900
Feb 25, 201972.9573.2572.0472.0872.0362,600
Feb 22, 201971.2872.1471.1772.1272.0794,500
Feb 21, 201971.2071.2070.2070.8170.76157,900
Feb 20, 201970.7271.5570.6571.3771.3253,600
Feb 19, 201969.7771.1169.7770.7070.65297,300
Feb 15, 201969.0470.3668.9770.3370.28134,800
Feb 14, 201967.1668.6667.0168.1768.12105,300
Feb 13, 201967.9368.1967.3267.9567.90457,100
Feb 12, 201966.5967.6866.5967.4967.4480,600
Feb 11, 201965.1965.8764.6765.8765.83564,600
Feb 08, 201964.1664.8363.6964.8264.78275,100
Feb 07, 201964.9465.5663.6164.7464.70107,000
Feb 06, 201965.9766.1665.0865.8065.7673,500
Feb 05, 201965.9166.3465.2465.9665.9286,000
Feb 04, 201964.5365.8164.0865.8165.7796,300
Feb 01, 201964.4864.7363.8064.3864.34304,100
Jan 31, 201962.9764.3962.9464.1664.12678,500
Jan 30, 201962.4663.5061.3663.1563.11115,700
Jan 29, 201962.2462.2761.5461.8161.77103,100
Jan 28, 201961.6062.3761.1262.0862.04141,200
Jan 25, 201962.1263.0062.0362.7362.69146,400
Jan 24, 201960.4061.4360.3161.2261.18594,500
Jan 23, 201961.1461.7359.6860.5060.46160,300
Jan 22, 201962.0862.2060.0660.7760.73260,100
Jan 18, 201962.2263.3261.8062.7862.74175,100
Jan 17, 201960.0362.0060.0361.5861.54108,900
Jan 16, 201959.7961.1159.7960.5660.52380,300
Jan 15, 201958.9259.8358.5559.6959.65851,900
Jan 14, 201959.2059.5958.5258.6558.61177,700
Jan 11, 201959.3460.0959.0259.9159.87128,500
Jan 10, 201958.5059.8857.9559.8559.81197,500
Jan 09, 201958.7059.5658.1759.1859.14210,800
Jan 08, 201957.5358.2856.3758.2658.22182,300
Jan 07, 201954.6857.1154.4056.5456.50276,800
Jan 04, 201952.1454.9051.9554.6054.56254,000
Jan 03, 201952.1252.6850.4050.7850.75626,300
Jan 02, 201950.8053.1450.3052.7952.75417,500
Dec 31, 201852.0652.2150.5452.1352.09645,300
Dec 28, 201851.0452.9550.3651.3551.31223,200
Dec 27, 201849.3350.9547.5450.9550.92371,800
Dec 26, 201846.5850.7746.2550.6250.59268,300
Dec 26, 20180.173 Dividend
Dec 24, 201847.7348.2046.4146.5046.30145,000
Dec 21, 201851.4251.7948.0048.1747.96251,600
Dec 20, 201852.4052.9549.7350.9750.75309,800
Dec 19, 201854.9256.3052.1052.6952.46256,900
Dec 18, 201856.0756.8254.6054.9554.71218,500
Dec 17, 201857.2758.2654.4555.0154.77208,300
Dec 14, 201858.5859.8557.2757.6757.42100,300
Dec 13, 201861.5961.9759.3359.5059.24262,500
Dec 12, 201861.2962.8361.1861.2060.93125,500
Dec 11, 201861.9362.3359.2560.0559.79111,900
Dec 10, 201860.7461.1258.4060.2659.99576,800
Dec 07, 201863.2464.1959.9960.6260.35222,300
Dec 06, 201861.8263.2760.0963.2562.97411,200
Dec 04, 201869.2669.5663.3263.6663.38556,800
Dec 03, 201869.9069.9067.7669.5969.28195,900
Nov 30, 201867.2568.4466.9468.3168.01135,900
Nov 29, 201867.4068.3466.3967.5967.29528,400
Nov 28, 201865.3368.0864.0668.0267.72265,100
Nov 27, 201865.3165.8064.5764.8464.55177,500
Nov 26, 201865.4566.3864.9965.8765.58336,900
Nov 23, 201863.2565.3263.2564.2363.9566,300
Nov 21, 201863.3065.4763.0364.2864.00265,200
Nov 20, 201863.6864.7162.2662.6462.36293,100
Nov 19, 201867.6467.8964.6765.1364.84257,500
Nov 16, 201866.6468.1766.2267.8567.55271,400
Nov 15, 201864.8667.7564.5867.6167.31332,200
Nov 14, 201867.8068.3364.9165.6665.37533,200
Nov 13, 201867.5968.9066.5066.6866.39233,400
Nov 12, 201869.8669.9866.9667.1566.85290,100
Nov 09, 201871.6171.6168.8769.9169.60133,600
Nov 08, 201872.3073.4072.0072.5672.24165,200
Nov 07, 201871.1672.9670.6672.9272.60191,000
Nov 06, 201869.5370.8969.5170.5270.21132,800
Nov 05, 201869.9670.3968.4569.8369.52159,300
Nov 02, 201869.9270.6568.5669.8269.51253,000
Nov 01, 201867.1769.6567.1269.3969.08150,500
Oct 31, 201867.5468.0066.4666.5966.30159,600
Oct 30, 201863.6866.2763.5766.1365.84275,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...