UK Markets open in 2 hrs 3 mins

ProShares UltraShort Russell2000 (TWM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
12.86-0.06 (-0.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
21 Oct 202112.9513.0012.7412.8612.861,154,200
20 Oct 202113.0913.1712.8512.9212.921,512,900
19 Oct 202113.0713.2412.9813.1013.101,032,400
18 Oct 202113.3213.3413.1213.1813.182,144,100
15 Oct 202112.8713.1912.8013.1913.191,813,600
14 Oct 202113.2513.2813.0913.1013.101,474,900
13 Oct 202113.6013.8313.4913.5013.501,917,900
12 Oct 202113.7013.7613.5113.6213.621,788,500
11 Oct 202113.6013.7813.3813.7713.771,310,700
08 Oct 202113.4213.6313.3313.6213.621,739,400
07 Oct 202113.6313.6613.2113.4313.432,297,100
06 Oct 202114.0014.2413.8113.8613.862,960,200
05 Oct 202113.7313.8513.4613.7013.701,501,600
04 Oct 202113.5713.9713.5713.8113.812,597,300
01 Oct 202113.8614.1413.4113.5513.552,179,900
30 Sept 202113.6014.0313.5514.0114.012,189,800
29 Sept 202113.5813.8513.5513.7713.772,099,600
28 Sept 202113.2313.7613.2113.7113.712,691,000
27 Sept 202113.4513.4612.9713.1413.142,164,900
24 Sept 202113.5513.6713.3813.5113.511,442,300
23 Sept 202113.7513.8113.3013.3913.391,878,600
22 Sept 202114.1414.1413.6813.8913.892,838,400
21 Sept 202114.1914.5714.1114.3214.322,711,000
20 Sept 202114.3414.7414.1714.4014.404,772,600
17 Sept 202113.8213.9613.6613.7513.751,885,900
16 Sept 202113.7514.0113.6313.7613.761,484,600
15 Sept 202114.0614.1213.7013.7413.742,593,100
14 Sept 202113.5814.1613.5814.0614.062,434,300
13 Sept 202113.6714.0213.6413.6913.692,636,700
10 Sept 202113.4313.8713.4213.8713.871,575,900
09 Sept 202113.6213.7013.3013.5813.581,823,700
08 Sept 202113.3913.7313.3513.5813.581,497,200
07 Sept 202113.1513.3112.9913.3013.301,014,600
03 Sept 202113.0813.2013.0013.1113.11966,300
02 Sept 202113.0813.1612.9013.0013.001,068,100
01 Sept 202113.2513.4813.0913.1713.171,408,900
31 Aug 202113.4613.5413.2713.3513.351,108,200
30 Aug 202113.2113.4713.1913.4113.411,110,200
27 Aug 202114.0414.0513.2313.3013.302,119,600
26 Aug 202113.8514.1613.7414.1014.101,682,800
25 Aug 202113.9214.0213.6413.8013.801,147,400
24 Aug 202114.1014.1713.8913.9113.911,697,600
23 Aug 202114.5014.5014.1414.1814.182,232,300
20 Aug 202115.2615.3414.6914.7614.762,263,100
19 Aug 202115.2115.4414.9815.2615.263,463,300
18 Aug 202114.6914.9314.4414.9114.913,046,500
17 Aug 202114.6115.0114.5314.6514.653,145,600
16 Aug 202114.2214.4814.1714.3114.311,798,100
13 Aug 202113.8214.1013.7914.0514.051,092,900
12 Aug 202113.7213.9713.7213.8113.811,313,300
11 Aug 202113.8114.1313.7213.7213.721,544,400
10 Aug 202113.8614.0413.8013.8613.861,062,100
09 Aug 202113.8414.0413.8013.9213.921,492,900
06 Aug 202113.7213.9313.5613.7713.771,339,800
05 Aug 202114.3514.3913.9013.9313.931,318,700
04 Aug 202114.3314.5014.0814.4614.462,903,600
03 Aug 202114.1414.6014.0914.1114.111,626,100
02 Aug 202113.9314.2713.6514.2314.232,003,800
30 Jul 202114.0214.1913.7314.1014.101,742,900
29 Jul 202113.8913.9613.6713.9013.901,768,000
28 Jul 202114.3914.5913.9014.1214.121,843,200
27 Jul 202114.3914.8514.3714.5714.572,101,900
26 Jul 202114.2114.3613.9914.2214.221,174,200
23 Jul 202114.2614.6614.2614.3114.311,381,900
22 Jul 202114.0914.5714.0914.4514.451,733,500
21 Jul 202114.3614.3613.9913.9913.991,746,600
20 Jul 202115.3815.5314.3814.5214.523,155,400
19 Jul 202115.6215.8415.0915.4715.474,960,900
16 Jul 202114.3715.0814.3515.0315.032,247,700
15 Jul 202114.6415.0214.4714.6514.652,106,300
14 Jul 202113.8814.5313.8114.5014.501,470,600
13 Jul 202113.7014.0713.6514.0614.061,592,000
12 Jul 202113.6613.7913.5213.5513.55946,300
09 Jul 202113.8513.9613.5713.5713.571,156,100
08 Jul 202114.4814.6513.8914.1614.163,418,900
07 Jul 202113.7214.1513.5713.9113.911,824,900
06 Jul 202113.2813.9013.2613.6513.651,234,000
02 Jul 202112.9513.3612.9513.3013.301,398,200
01 Jul 202113.1213.2312.9913.0313.031,389,800
30 Jun 202113.3513.4613.1613.2613.261,132,100
29 Jun 202113.0413.3413.0113.2713.271,056,100
28 Jun 202112.9413.3312.9213.1513.15806,600
25 Jun 202112.9413.0012.8212.9912.991,023,300
24 Jun 202113.2113.2712.9912.9912.99745,200
23 Jun 202113.4413.4413.2213.3713.37866,400
22 Jun 202113.6413.8313.4013.4513.45823,900
21 Jun 202113.9314.0513.5113.5713.571,032,500
18 Jun 202114.0014.3113.7614.2214.222,015,600
17 Jun 202113.3613.9013.2413.5713.571,513,100
16 Jun 202113.3013.5313.1913.2913.292,188,800
15 Jun 202113.1313.4413.1013.2113.21898,600
14 Jun 202113.0113.2512.8913.1513.15537,600
11 Jun 202113.2113.2613.0613.0613.06772,400
10 Jun 202113.0913.4213.0313.3413.341,455,700
09 Jun 202112.9013.2012.9013.1713.171,122,900
08 Jun 202113.1713.3312.9312.9812.981,665,300
07 Jun 202113.5813.5813.2413.2613.261,213,900
04 Jun 202113.6413.7813.5713.6413.641,066,700
03 Jun 202113.7014.0413.6213.7713.771,616,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...