UK markets closed

ProShares UltraShort Russell2000 (TWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.68+0.35 (+3.75%)
At close: 04:00PM EDT
9.63 -0.05 (-0.51%)
After hours: 05:09PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20249.409.779.129.689.688,523,882
17 Jul 20249.339.388.989.339.337,574,200
16 Jul 20249.639.649.129.159.156,831,400
15 Jul 202410.0310.079.719.819.817,406,100
12 Jul 202410.1910.2210.0110.1910.194,934,200
11 Jul 202410.7310.8310.3610.4010.408,004,100
10 Jul 202411.3311.4311.1911.2111.214,405,000
09 Jul 202411.3811.5411.3211.4411.443,034,000
08 Jul 202411.3111.3911.1811.3511.353,480,700
05 Jul 202411.4511.6011.4111.4911.493,999,600
03 Jul 202411.3111.3911.2111.3611.362,778,200
02 Jul 202411.3911.4711.3211.3711.373,182,300
01 Jul 202411.1611.5011.1411.4211.423,598,100
28 Jun 202411.1311.4111.0511.2311.235,668,600
27 Jun 202411.4911.5611.3211.3211.323,119,100
26 Jun 202411.6411.6911.4911.5411.544,114,000
26 Jun 20240.138 Dividend
25 Jun 202411.5611.7011.5611.6311.492,260,400
24 Jun 202411.6211.6211.3811.5411.403,417,700
21 Jun 202411.7011.8611.6311.6411.503,067,500
20 Jun 202411.6211.7611.4511.6811.543,552,800
18 Jun 202411.6111.6611.4711.5711.433,301,600
17 Jun 202411.8711.9611.5511.6111.474,416,500
14 Jun 202411.7111.8911.6511.7911.654,693,800
13 Jun 202411.2711.5811.2511.4211.284,059,400
12 Jun 202410.9811.2910.8211.2211.097,911,000
11 Jun 202411.7011.8311.5411.5811.442,556,400
10 Jun 202411.7711.8211.4711.5011.363,560,900
07 Jun 202411.5311.6211.3511.5611.423,764,000
06 Jun 202411.2211.3511.1611.3011.173,720,500
05 Jun 202411.3111.4911.1311.1311.003,769,600
04 Jun 202411.3411.5011.2911.4711.334,148,100
03 Jun 202410.8711.3410.8611.1711.043,724,700
31 May 202411.1311.3410.9911.0510.925,267,100
30 May 202411.2911.3311.1311.2311.104,515,000
29 May 202411.4011.4711.3511.4311.295,016,600
28 May 202410.9111.2310.9011.1110.983,349,800
24 May 202411.1611.2311.0511.0810.952,829,100
23 May 202410.8611.3910.8511.3211.196,037,000
22 May 202410.8311.0310.7810.9410.814,282,700
21 May 202410.8010.8210.7310.7610.632,113,400
20 May 202410.7810.8110.6410.7310.602,238,400
17 May 202410.7710.8410.7310.7810.652,664,100
16 May 202410.6910.7810.6410.7810.652,380,500
15 May 202410.6310.8010.5910.6310.502,638,500
14 May 202410.8710.9910.8010.8910.762,867,800
13 May 202410.9711.1310.9211.1311.001,348,000
10 May 202410.9211.2210.9111.1611.032,689,500
09 May 202411.1811.2510.9810.9910.861,394,300
08 May 202411.3111.3411.1811.2011.072,504,300
07 May 202411.1011.1210.9511.0810.953,348,700
06 May 202411.2311.2411.0911.1311.003,233,400
03 May 202411.2411.4911.1511.4111.274,445,100
02 May 202411.7612.0411.6111.6311.493,048,100
01 May 202412.1112.2211.5712.0711.937,387,200
30 Apr 202411.8512.1311.7912.1211.982,611,400
29 Apr 202411.7211.7511.5911.6411.503,724,200
26 Apr 202411.9812.0511.7611.8111.673,427,100
25 Apr 202412.1712.3712.0012.0511.913,102,000
24 Apr 202411.8312.0311.7511.8811.744,614,200
23 Apr 202412.1812.2011.6911.7811.643,235,900
22 Apr 202412.3212.4912.0612.1912.053,037,300
19 Apr 202412.6212.6912.2912.4712.328,770,900
18 Apr 202412.3812.5712.1312.5012.354,455,200
17 Apr 202412.0212.4412.0112.4312.284,732,300
16 Apr 202412.2812.4012.0612.1912.053,669,700
15 Apr 202411.6912.1911.5812.0911.956,080,200
12 Apr 202411.4711.8611.3911.7611.624,687,800
11 Apr 202411.3911.5911.2711.3311.206,058,300
10 Apr 202411.4711.6311.2711.4811.348,911,500
09 Apr 202410.9211.1110.8410.9210.792,427,800
08 Apr 202410.9411.1010.9010.9810.852,500,000
05 Apr 202411.2611.2710.9811.1110.985,357,100
04 Apr 202410.7311.2410.6711.1911.064,695,800
03 Apr 202411.2111.2210.8910.9510.824,189,800
02 Apr 202410.9711.2010.9511.0910.961,965,000
01 Apr 202410.4510.7310.4510.7010.572,450,700
28 Mar 202410.5210.5310.3410.4810.361,775,600
27 Mar 202410.8510.9210.5610.5610.432,595,300
26 Mar 202410.8111.0410.7611.0110.882,072,300
25 Mar 202410.9610.9810.8310.9710.841,315,200
22 Mar 202410.7411.0110.7011.0110.882,096,700
21 Mar 202410.8210.8310.6210.7310.603,002,200
20 Mar 202411.4811.5310.8710.9610.834,632,600
20 Mar 20240.086 Dividend
19 Mar 202411.7711.7711.4311.4911.271,790,300
18 Mar 202411.4111.6311.3811.6111.391,907,700
15 Mar 202411.5911.6011.3911.4611.244,175,800
14 Mar 202411.1811.7011.1511.5211.304,748,100
13 Mar 202411.1911.1911.0011.0910.882,787,700
12 Mar 202411.1611.3311.0711.1810.962,656,300
11 Mar 202411.0611.1910.9711.1410.932,590,700
08 Mar 202410.7511.0710.5910.9810.774,424,700
07 Mar 202410.9711.0110.8310.9610.752,364,400
06 Mar 202411.0411.2411.0311.1310.925,991,800
05 Mar 202411.2211.3611.0511.2811.063,462,300
04 Mar 202410.9211.0910.8511.0610.852,515,300
01 Mar 202411.2011.3511.0011.0410.832,614,700
29 Feb 202411.1111.4111.0311.2911.073,324,800
28 Feb 202411.4211.4811.2611.4311.212,007,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...