Yahoo

Mail

UK Markets open in 2 hrs 3 mins

NIKKEI 225
28,808.83
+100.25(+0.35%)
HANG SENG
26,132.90
+115.37(+0.44%)
GOLD FUTURES
1,787.60
+5.70(+0.32%)
DOW
35,603.08
-6.26(-0.02%)
BTC-GBP
45,647.36
-1,731.66(-3.65%)
CMC Crypto 200
1,498.84
-35.81(-2.33%)

Crypto

Bitcoin's all-time high rise reignites $100,000 speculation

Bitcoin bulls shoot for the moon as world's largest cryptocurrency soars to new highs

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	-	-	-	-	-	-
21 Oct 2021	12.95	13.00	12.74	12.86	12.86	1,154,200
20 Oct 2021	13.09	13.17	12.85	12.92	12.92	1,512,900
19 Oct 2021	13.07	13.24	12.98	13.10	13.10	1,032,400
18 Oct 2021	13.32	13.34	13.12	13.18	13.18	2,144,100
15 Oct 2021	12.87	13.19	12.80	13.19	13.19	1,813,600
14 Oct 2021	13.25	13.28	13.09	13.10	13.10	1,474,900
13 Oct 2021	13.60	13.83	13.49	13.50	13.50	1,917,900
12 Oct 2021	13.70	13.76	13.51	13.62	13.62	1,788,500
11 Oct 2021	13.60	13.78	13.38	13.77	13.77	1,310,700
08 Oct 2021	13.42	13.63	13.33	13.62	13.62	1,739,400
07 Oct 2021	13.63	13.66	13.21	13.43	13.43	2,297,100
06 Oct 2021	14.00	14.24	13.81	13.86	13.86	2,960,200
05 Oct 2021	13.73	13.85	13.46	13.70	13.70	1,501,600
04 Oct 2021	13.57	13.97	13.57	13.81	13.81	2,597,300
01 Oct 2021	13.86	14.14	13.41	13.55	13.55	2,179,900
30 Sept 2021	13.60	14.03	13.55	14.01	14.01	2,189,800
29 Sept 2021	13.58	13.85	13.55	13.77	13.77	2,099,600
28 Sept 2021	13.23	13.76	13.21	13.71	13.71	2,691,000
27 Sept 2021	13.45	13.46	12.97	13.14	13.14	2,164,900
24 Sept 2021	13.55	13.67	13.38	13.51	13.51	1,442,300
23 Sept 2021	13.75	13.81	13.30	13.39	13.39	1,878,600
22 Sept 2021	14.14	14.14	13.68	13.89	13.89	2,838,400
21 Sept 2021	14.19	14.57	14.11	14.32	14.32	2,711,000
20 Sept 2021	14.34	14.74	14.17	14.40	14.40	4,772,600
17 Sept 2021	13.82	13.96	13.66	13.75	13.75	1,885,900
16 Sept 2021	13.75	14.01	13.63	13.76	13.76	1,484,600
15 Sept 2021	14.06	14.12	13.70	13.74	13.74	2,593,100
14 Sept 2021	13.58	14.16	13.58	14.06	14.06	2,434,300
13 Sept 2021	13.67	14.02	13.64	13.69	13.69	2,636,700
10 Sept 2021	13.43	13.87	13.42	13.87	13.87	1,575,900
09 Sept 2021	13.62	13.70	13.30	13.58	13.58	1,823,700
08 Sept 2021	13.39	13.73	13.35	13.58	13.58	1,497,200
07 Sept 2021	13.15	13.31	12.99	13.30	13.30	1,014,600
03 Sept 2021	13.08	13.20	13.00	13.11	13.11	966,300
02 Sept 2021	13.08	13.16	12.90	13.00	13.00	1,068,100
01 Sept 2021	13.25	13.48	13.09	13.17	13.17	1,408,900
31 Aug 2021	13.46	13.54	13.27	13.35	13.35	1,108,200
30 Aug 2021	13.21	13.47	13.19	13.41	13.41	1,110,200
27 Aug 2021	14.04	14.05	13.23	13.30	13.30	2,119,600
26 Aug 2021	13.85	14.16	13.74	14.10	14.10	1,682,800
25 Aug 2021	13.92	14.02	13.64	13.80	13.80	1,147,400
24 Aug 2021	14.10	14.17	13.89	13.91	13.91	1,697,600
23 Aug 2021	14.50	14.50	14.14	14.18	14.18	2,232,300
20 Aug 2021	15.26	15.34	14.69	14.76	14.76	2,263,100
19 Aug 2021	15.21	15.44	14.98	15.26	15.26	3,463,300
18 Aug 2021	14.69	14.93	14.44	14.91	14.91	3,046,500
17 Aug 2021	14.61	15.01	14.53	14.65	14.65	3,145,600
16 Aug 2021	14.22	14.48	14.17	14.31	14.31	1,798,100
13 Aug 2021	13.82	14.10	13.79	14.05	14.05	1,092,900
12 Aug 2021	13.72	13.97	13.72	13.81	13.81	1,313,300
11 Aug 2021	13.81	14.13	13.72	13.72	13.72	1,544,400
10 Aug 2021	13.86	14.04	13.80	13.86	13.86	1,062,100
09 Aug 2021	13.84	14.04	13.80	13.92	13.92	1,492,900
06 Aug 2021	13.72	13.93	13.56	13.77	13.77	1,339,800
05 Aug 2021	14.35	14.39	13.90	13.93	13.93	1,318,700
04 Aug 2021	14.33	14.50	14.08	14.46	14.46	2,903,600
03 Aug 2021	14.14	14.60	14.09	14.11	14.11	1,626,100
02 Aug 2021	13.93	14.27	13.65	14.23	14.23	2,003,800
30 Jul 2021	14.02	14.19	13.73	14.10	14.10	1,742,900
29 Jul 2021	13.89	13.96	13.67	13.90	13.90	1,768,000
28 Jul 2021	14.39	14.59	13.90	14.12	14.12	1,843,200
27 Jul 2021	14.39	14.85	14.37	14.57	14.57	2,101,900
26 Jul 2021	14.21	14.36	13.99	14.22	14.22	1,174,200
23 Jul 2021	14.26	14.66	14.26	14.31	14.31	1,381,900
22 Jul 2021	14.09	14.57	14.09	14.45	14.45	1,733,500
21 Jul 2021	14.36	14.36	13.99	13.99	13.99	1,746,600
20 Jul 2021	15.38	15.53	14.38	14.52	14.52	3,155,400
19 Jul 2021	15.62	15.84	15.09	15.47	15.47	4,960,900
16 Jul 2021	14.37	15.08	14.35	15.03	15.03	2,247,700
15 Jul 2021	14.64	15.02	14.47	14.65	14.65	2,106,300
14 Jul 2021	13.88	14.53	13.81	14.50	14.50	1,470,600
13 Jul 2021	13.70	14.07	13.65	14.06	14.06	1,592,000
12 Jul 2021	13.66	13.79	13.52	13.55	13.55	946,300
09 Jul 2021	13.85	13.96	13.57	13.57	13.57	1,156,100
08 Jul 2021	14.48	14.65	13.89	14.16	14.16	3,418,900
07 Jul 2021	13.72	14.15	13.57	13.91	13.91	1,824,900
06 Jul 2021	13.28	13.90	13.26	13.65	13.65	1,234,000
02 Jul 2021	12.95	13.36	12.95	13.30	13.30	1,398,200
01 Jul 2021	13.12	13.23	12.99	13.03	13.03	1,389,800
30 Jun 2021	13.35	13.46	13.16	13.26	13.26	1,132,100
29 Jun 2021	13.04	13.34	13.01	13.27	13.27	1,056,100
28 Jun 2021	12.94	13.33	12.92	13.15	13.15	806,600
25 Jun 2021	12.94	13.00	12.82	12.99	12.99	1,023,300
24 Jun 2021	13.21	13.27	12.99	12.99	12.99	745,200
23 Jun 2021	13.44	13.44	13.22	13.37	13.37	866,400
22 Jun 2021	13.64	13.83	13.40	13.45	13.45	823,900
21 Jun 2021	13.93	14.05	13.51	13.57	13.57	1,032,500
18 Jun 2021	14.00	14.31	13.76	14.22	14.22	2,015,600
17 Jun 2021	13.36	13.90	13.24	13.57	13.57	1,513,100
16 Jun 2021	13.30	13.53	13.19	13.29	13.29	2,188,800
15 Jun 2021	13.13	13.44	13.10	13.21	13.21	898,600
14 Jun 2021	13.01	13.25	12.89	13.15	13.15	537,600
11 Jun 2021	13.21	13.26	13.06	13.06	13.06	772,400
10 Jun 2021	13.09	13.42	13.03	13.34	13.34	1,455,700
09 Jun 2021	12.90	13.20	12.90	13.17	13.17	1,122,900
08 Jun 2021	13.17	13.33	12.93	12.98	12.98	1,665,300
07 Jun 2021	13.58	13.58	13.24	13.26	13.26	1,213,900
04 Jun 2021	13.64	13.78	13.57	13.64	13.64	1,066,700
03 Jun 2021	13.70	14.04	13.62	13.77	13.77	1,616,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,808.83+100.25(+0.35%)

HANG SENG26,132.90+115.37(+0.44%)

GOLD FUTURES1,787.60+5.70(+0.32%)

DOW35,603.08-6.26(-0.02%)

BTC-GBP45,647.36-1,731.66(-3.65%)

CMC Crypto 2001,498.84-35.81(-2.33%)

Bitcoin's all-time high rise reignites $100,000 speculation

ProShares UltraShort Russell2000 (TWM)

NIKKEI 225
28,808.83
+100.25(+0.35%)

HANG SENG
26,132.90
+115.37(+0.44%)

GOLD FUTURES
1,787.60
+5.70(+0.32%)

DOW
35,603.08
-6.26(-0.02%)

BTC-GBP
45,647.36
-1,731.66(-3.65%)

CMC Crypto 200
1,498.84
-35.81(-2.33%)