UK Markets closed

ProShares UltraShort Russell2000 (TWM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
14.05-0.16 (-1.13%)
At close: 04:00PM EST
14.05 0.00 (0.00%)
After hours: 06:18PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202314.2914.3213.9514.0514.05990,000
26 Jan 202314.1414.5413.9914.2114.211,463,800
25 Jan 202314.6714.9114.3614.3614.361,161,400
24 Jan 202314.4814.6014.3014.4314.43857,800
23 Jan 202314.6714.8114.2514.3714.371,865,000
20 Jan 202315.1115.3614.7214.7214.721,471,300
19 Jan 202315.1115.4315.0515.2215.221,659,800
18 Jan 202314.3614.9514.1314.9414.941,844,000
17 Jan 202314.4314.5514.3014.4614.46846,500
13 Jan 202314.7914.8414.3714.4114.411,226,600
12 Jan 202314.9815.2414.5814.5914.591,550,700
11 Jan 202315.3515.4515.0915.1015.101,062,000
10 Jan 202315.9816.0415.4615.4815.481,070,300
09 Jan 202315.7215.9815.5415.9415.94877,400
06 Jan 202316.4416.7015.9015.9915.991,444,200
05 Jan 202316.5716.9716.5316.7416.741,265,000
04 Jan 202316.5516.6216.1616.3716.371,704,800
03 Jan 202316.3117.0616.0316.7816.782,140,700
30 Dec 202216.8116.9216.5316.5916.591,756,300
29 Dec 202217.1317.2016.4316.4916.491,124,700
28 Dec 202216.8417.3916.6817.3617.361,261,300
27 Dec 202216.6116.9516.5916.8316.83897,700
23 Dec 202216.8017.0016.6016.6016.601,063,300
22 Dec 202216.6317.3016.6116.7516.752,350,900
21 Dec 202216.6216.6716.1716.3716.371,975,700
20 Dec 202217.1717.2516.7016.9316.932,017,100
19 Dec 202216.6117.1816.5217.0817.082,485,700
16 Dec 202216.6916.9516.5116.6416.642,723,700
15 Dec 202215.9616.4915.8916.3816.382,903,200
14 Dec 202215.4215.8315.1415.5915.593,363,300
13 Dec 202214.6415.6114.4915.4015.402,927,300
12 Dec 202215.9816.1315.5915.6215.622,386,100
09 Dec 202215.8116.0415.6416.0416.042,173,400
08 Dec 202215.6615.8515.3215.6315.632,007,800
07 Dec 202215.8315.9215.5215.8515.851,835,800
06 Dec 202215.3015.9215.2715.7515.752,804,200
05 Dec 202214.6615.3814.6415.2715.271,120,600
02 Dec 202215.0515.0514.3514.4614.461,811,000
01 Dec 202214.4414.7714.2914.6314.632,466,500
30 Nov 202215.3615.6814.5714.5914.592,358,000
29 Nov 202215.4715.4715.2015.4015.401,142,300
28 Nov 202215.1415.5915.0115.4915.491,570,900
25 Nov 202214.9815.0414.7814.8814.88656,900
23 Nov 202215.1015.2214.8614.9514.951,138,100
22 Nov 202215.2015.4214.9915.0115.011,598,100
21 Nov 202215.3615.5715.2815.3515.351,659,900
18 Nov 202215.0315.3714.9215.1715.171,797,600
17 Nov 202215.5315.7115.3215.3715.371,939,800
16 Nov 202214.7315.1714.7315.1115.112,920,700
15 Nov 202214.5114.8014.2514.5514.552,231,500
14 Nov 202214.8515.0314.5514.9914.991,983,200
11 Nov 202214.8414.8814.3714.6714.671,634,100
10 Nov 202215.6015.7514.9114.9214.923,677,500
09 Nov 202216.4117.0816.2917.0017.001,859,200
08 Nov 202216.0016.5015.6916.1216.121,449,600
07 Nov 202216.0816.4515.9216.0916.091,520,000
04 Nov 202216.2116.8716.0416.2516.253,445,400
03 Nov 202216.8917.1216.4116.6816.681,756,000
02 Nov 202215.5716.4815.2316.4716.473,214,500
01 Nov 202215.1815.5615.1115.4515.451,593,000
31 Oct 202215.6615.7915.3315.4815.481,509,600
28 Oct 202216.1216.3215.4715.5215.521,616,400
27 Oct 202215.9916.2915.7216.2516.251,928,100
26 Oct 202216.2316.3815.6516.2616.261,951,500
25 Oct 202217.3417.3416.2616.4016.402,296,200
24 Oct 202217.3717.8417.2417.3617.361,588,200
21 Oct 202218.2118.4717.4017.4917.492,047,100
20 Oct 202217.8018.4017.3518.2818.282,336,000
19 Oct 202217.5618.1917.4017.8317.831,510,700
18 Oct 202216.9117.5416.6117.2517.252,136,500
17 Oct 202218.0918.1117.5517.6417.642,658,000
14 Oct 202217.6218.8717.3818.8318.834,065,500
13 Oct 202219.5819.8917.7217.8817.885,408,600
12 Oct 202218.6719.2018.5618.8218.823,530,700
11 Oct 202218.9019.3718.1918.7018.703,311,400
10 Oct 202218.3618.9618.3118.7118.716,278,400
07 Oct 202217.8318.6517.7418.5218.522,685,300
06 Oct 202217.4417.6417.0017.4717.472,763,800
05 Oct 202217.5317.9017.1617.2517.253,175,600
04 Oct 202217.7717.7817.0117.0217.022,757,000
03 Oct 202218.9519.4318.2518.4618.464,767,000
30 Sept 202219.3319.5218.4619.4819.483,470,000
29 Sept 202218.8819.7118.8419.2219.222,958,000
28 Sept 202219.4019.5518.1518.4018.403,493,200
27 Sept 202219.2719.9918.9419.6519.654,245,200
26 Sept 202219.4819.9018.6719.7919.794,309,200
23 Sept 202218.8919.7318.8419.2619.265,166,500
22 Sept 202217.6418.4917.5218.3518.354,511,300
21 Sept 202216.8017.5616.4717.5517.555,240,200
20 Sept 202216.9017.2916.8817.0517.053,666,000
19 Sept 202217.2417.2516.5516.5816.582,301,500
16 Sept 202216.8417.2416.7516.9016.902,973,000
15 Sept 202216.3616.5215.8516.3916.393,340,900
14 Sept 202216.2216.5716.0816.1216.122,862,300
13 Sept 202215.8716.3915.6916.2716.273,626,000
12 Sept 202215.2615.3715.0715.0915.091,762,900
09 Sept 202215.8315.8615.4315.4615.462,069,800
08 Sept 202216.6516.8416.0916.1116.112,233,300
07 Sept 202217.2017.2016.3416.3816.383,024,900
06 Sept 202216.6717.2716.6117.1017.102,957,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...