UWM - ProShares Ultra Russell2000

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202079.3279.3277.0178.6378.63109,300
Feb 13, 202078.0179.5077.8779.2379.23101,600
Feb 12, 202078.7078.9778.0878.8278.82189,800
Feb 11, 202077.5678.6477.1877.7677.7666,200
Feb 10, 202075.5576.7875.4876.7876.78106,100
Feb 07, 202077.1977.1975.4275.8675.86177,700
Feb 06, 202078.6178.7677.6277.7777.77150,200
Feb 05, 202077.3878.3076.6978.0478.04215,300
Feb 04, 202075.4076.2675.2575.7975.79236,200
Feb 03, 202072.9674.1372.9073.5773.57287,000
Jan 31, 202074.5074.5171.5771.9871.98172,900
Jan 30, 202074.0675.2073.3075.0975.09190,600
Jan 29, 202076.2076.5475.1175.1675.16135,400
Jan 28, 202075.6376.4175.3776.0176.01154,000
Jan 27, 202074.1275.6173.8074.7174.71225,600
Jan 24, 202078.9478.9475.4376.3976.39252,000
Jan 23, 202078.1278.8676.5978.4578.45136,200
Jan 22, 202079.0879.5078.2078.5478.54186,000
Jan 21, 202079.3379.4078.3878.5878.5895,400
Jan 17, 202081.1581.1879.6279.9779.97199,800
Jan 16, 202079.5380.6979.4080.4780.47244,200
Jan 15, 202077.3078.9677.3078.3778.37348,400
Jan 14, 202076.3778.6176.2277.6877.68399,600
Jan 13, 202076.1877.1675.4177.0777.07246,600
Jan 10, 202076.7976.8775.5976.0976.09191,300
Jan 09, 202077.3077.5676.5076.7976.79290,400
Jan 08, 202076.0877.2076.0876.6676.66527,300
Jan 07, 202076.1376.5675.5876.0776.07103,500
Jan 06, 202075.2576.7775.0076.6276.62256,500
Jan 03, 202075.1676.6775.1676.4376.43149,300
Jan 02, 202077.9277.9475.6777.0377.03323,700
Dec 31, 201976.3977.5576.1177.0177.01339,400
Dec 30, 201977.2477.4076.0076.7876.78143,500
Dec 27, 201978.2878.3076.7577.0777.07182,500
Dec 26, 201978.0678.1677.6477.9277.9296,900
Dec 24, 201977.7077.8677.3677.8677.8663,200
Dec 24, 20190.151 Dividend
Dec 23, 201977.6877.7676.8977.7277.57111,100
Dec 20, 201977.6377.8477.2577.4177.26116,900
Dec 19, 201976.7277.1376.4477.1376.9867,000
Dec 18, 201976.5976.8075.9476.5776.42151,100
Dec 17, 201975.7976.2575.3776.2476.09153,300
Dec 16, 201975.7576.3675.4175.5275.37262,600
Dec 13, 201974.9175.8373.8174.4774.33252,600
Dec 12, 201973.9676.0773.5575.0674.91204,700
Dec 11, 201973.9774.2673.2573.8573.71136,500
Dec 10, 201973.7174.1773.2673.8673.72113,100
Dec 09, 201974.0174.3573.7073.7573.61157,000
Dec 06, 201973.8074.5773.8074.0873.94265,000
Dec 05, 201972.8172.9971.9272.3872.24114,200
Dec 04, 201971.9372.6071.8272.2872.14116,500
Dec 03, 201970.5471.3169.8571.2571.11210,100
Dec 02, 201973.5073.5071.4871.7271.58305,700
Nov 29, 201973.7774.0573.0873.1473.00172,100
Nov 27, 201973.7074.2073.4574.0573.91183,400
Nov 26, 201973.1573.8672.7673.1072.96305,500
Nov 25, 201970.7373.2070.6873.0272.88244,300
Nov 22, 201970.1670.3369.3070.0969.95145,600
Nov 21, 201970.5770.6269.2269.6669.52227,800
Nov 20, 201970.3871.2769.2570.3870.24228,200
Nov 19, 201970.8571.3870.1770.8970.75115,800
Nov 18, 201970.5070.5469.8770.3370.19252,900
Nov 15, 201970.9671.0070.2370.7370.59118,400
Nov 14, 201969.9870.6269.8270.0169.87147,300
Nov 13, 201969.6970.3169.2170.0569.91146,500
Nov 12, 201970.7671.5570.3670.6270.48116,600
Nov 11, 201969.9970.7269.8070.5770.43138,800
Nov 08, 201970.1871.0169.9370.9170.7787,900
Nov 07, 201971.4371.8070.1270.4970.35233,100
Nov 06, 201970.8670.8669.7870.1169.97203,200
Nov 05, 201971.3072.1370.8670.9770.83182,700
Nov 04, 201971.2271.3970.3770.7970.65160,100
Nov 01, 201968.5770.1168.3370.0069.86313,400
Oct 31, 201968.3168.3166.7467.6967.56169,300
Oct 30, 201968.7468.8567.6468.5568.42122,300
Oct 29, 201968.3069.4168.1768.9968.86125,000
Oct 28, 201968.0069.1268.0068.5768.44256,500
Oct 25, 201966.5167.8766.5067.4467.31110,700
Oct 24, 201967.4267.4466.1466.6766.5494,100
Oct 23, 201966.8467.1766.2066.9466.8161,500
Oct 22, 201966.8067.4666.3966.6966.56113,300
Oct 21, 201966.7267.3966.4966.6566.52153,300
Oct 18, 201965.6566.1564.4065.3865.25167,600
Oct 17, 201965.1066.1265.0066.0565.92101,100
Oct 16, 201964.2365.1264.2364.4964.36340,500
Oct 15, 201963.3564.9563.0464.4864.35146,600
Oct 14, 201963.1663.3362.5462.9762.85174,700
Oct 11, 201963.0164.8463.0163.4363.31443,600
Oct 10, 201961.0561.9860.8661.3261.20309,600
Oct 09, 201961.1761.3060.4860.8960.77132,400
Oct 08, 201961.1161.5260.0360.2860.16313,300
Oct 07, 201962.2363.3261.7362.3562.23145,800
Oct 04, 201961.6262.6360.9262.5562.43265,700
Oct 03, 201960.5261.5859.1561.4261.30351,000
Oct 02, 201961.3461.3459.8861.0060.88369,100
Oct 01, 201965.1166.1861.7062.0461.92630,300
Sep 30, 201964.4765.2464.0564.4764.34267,400
Sep 27, 201965.8066.1063.8264.3364.21241,400
Sep 26, 201966.7266.7265.0965.3765.24211,200
Sep 25, 201965.3267.1165.0066.8666.73297,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...