ProShares Ultra Russell2000 (UWM) Historical Stock Data
42.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UWM is down -0.76% a day on average. There have been 9 days where ProShares Ultra Russell2000 closed green and 21 days where UWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 42.35 | 42.88 | ↑$0.53 (1.25%) | 41.82 | 42.97 | 326.56K |
| 2024-12-23 | 42.28 | 42.15 | ↓$0.13 (-0.31%) | 41.38 | 42.49 | 584.71K |
| 2024-12-20 | 41.30 | 42.52 | ↑$1.22 (2.95%) | 41.08 | 43.50 | 1.10M |
| 2024-12-19 | 43.01 | 41.81 | ↓$1.20 (-2.79%) | 41.58 | 43.50 | 848.91K |
| 2024-12-18 | 46.74 | 42.32 | ↓$4.42 (-9.46%) | 41.38 | 47.00 | 1.45M |
| 2024-12-17 | 46.92 | 46.27 | ↓$0.65 (-1.39%) | 46.06 | 47.21 | 491.27K |
| 2024-12-16 | 46.76 | 47.40 | ↑$0.64 (1.37%) | 46.53 | 47.78 | 538.77K |
| 2024-12-13 | 47.30 | 46.80 | ↓$0.50 (-1.06%) | 46.34 | 47.50 | 406.29K |
| 2024-12-12 | 48.50 | 47.48 | ↓$1.02 (-2.10%) | 47.36 | 48.67 | 485.27K |
| 2024-12-11 | 49.12 | 48.79 | ↓$0.33 (-0.67%) | 48.36 | 49.35 | 433.02K |
| 2024-12-10 | 48.64 | 48.40 | ↓$0.24 (-0.49%) | 48.02 | 49.18 | 388.44K |
| 2024-12-09 | 49.88 | 48.72 | ↓$1.16 (-2.33%) | 48.72 | 50.24 | 540.90K |
| 2024-12-06 | 49.57 | 49.28 | ↓$0.29 (-0.59%) | 49.04 | 49.58 | 301.40K |
| 2024-12-05 | 49.98 | 48.92 | ↓$1.06 (-2.12%) | 48.76 | 49.98 | 421.99K |
| 2024-12-04 | 49.83 | 50.14 | ↑$0.31 (0.62%) | 49.41 | 50.40 | 347.23K |
| 2024-12-03 | 50.41 | 49.77 | ↓$0.64 (-1.27%) | 49.49 | 50.59 | 429.87K |
| 2024-12-02 | 50.72 | 50.52 | ↓$0.20 (-0.39%) | 49.79 | 50.88 | 668.42K |
| 2024-11-29 | 50.72 | 50.63 | ↓$0.09 (-0.18%) | 50.44 | 51.18 | 727.63K |
| 2024-11-27 | 50.62 | 50.21 | ↓$0.41 (-0.81%) | 50.00 | 51.30 | 523.38K |
| 2024-11-26 | 50.33 | 50.01 | ↓$0.32 (-0.64%) | 49.62 | 50.46 | 399.42K |
| 2024-11-25 | 50.45 | 50.82 | ↑$0.37 (0.73%) | 50.41 | 51.87 | 889.81K |
| 2024-11-22 | 48.05 | 49.33 | ↑$1.28 (2.66%) | 48.03 | 49.51 | 546.08K |
| 2024-11-21 | 46.67 | 47.64 | ↑$0.97 (2.08%) | 46.30 | 48.02 | 603.87K |
| 2024-11-20 | 45.94 | 46.20 | ↑$0.26 (0.57%) | 45.07 | 46.20 | 524.73K |
| 2024-11-19 | 44.50 | 46.12 | ↑$1.62 (3.64%) | 44.43 | 46.15 | 581.18K |
| 2024-11-18 | 45.49 | 45.41 | ↓$0.08 (-0.18%) | 45.14 | 46.08 | 479.37K |
| 2024-11-15 | 46.77 | 45.26 | ↓$1.51 (-3.23%) | 44.99 | 46.77 | 473.30K |
| 2024-11-14 | 48.24 | 46.70 | ↓$1.54 (-3.19%) | 46.38 | 48.46 | 690.93K |
| 2024-11-13 | 49.59 | 47.99 | ↓$1.60 (-3.23%) | 47.87 | 49.93 | 502.20K |
| 2024-11-12 | 50.04 | 48.91 | ↓$1.13 (-2.26%) | 48.58 | 50.68 | 728.43K |
Create an account or log in to view more rows.
$UWM Like if you’re a bull
$UWM we just getting started
$UWM See ya Monday
$UWM volume = money
$UWM keep it going
$UWM might see a whole 1% green
$UWM come to papa
$UWM today feels different to the moon
$UWM Going up
$UWM buying all the dips.