Mail

TWM - ProShares UltraShort Russell2000

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	16.32	16.39	15.95	16.00	16.00	1,065,000
25 May 2023	16.14	16.62	16.11	16.34	16.34	1,670,900
24 May 2023	15.90	16.23	15.88	16.08	16.08	2,037,400
23 May 2023	15.66	15.75	15.21	15.74	15.74	1,582,500
22 May 2023	15.88	15.99	15.46	15.60	15.60	1,198,900
19 May 2023	15.56	16.13	15.54	15.98	15.98	2,434,800
18 May 2023	16.08	16.18	15.72	15.78	15.78	2,166,500
17 May 2023	16.48	16.73	15.89	15.95	15.95	1,720,500
16 May 2023	16.46	16.71	16.42	16.69	16.69	2,457,900
15 May 2023	16.53	16.60	16.06	16.22	16.22	1,264,800
12 May 2023	16.44	16.82	16.34	16.62	16.62	1,249,200
11 May 2023	16.53	16.73	16.41	16.54	16.54	1,366,500
10 May 2023	15.99	16.59	15.98	16.27	16.27	1,343,100
09 May 2023	16.56	16.70	16.31	16.43	16.43	2,308,500
08 May 2023	16.11	16.51	16.07	16.34	16.34	1,005,000
05 May 2023	16.50	16.52	16.14	16.26	16.26	1,750,000
04 May 2023	16.87	17.36	16.84	17.05	17.05	2,838,000
03 May 2023	16.72	16.72	16.03	16.65	16.65	2,532,400
02 May 2023	16.30	17.11	16.30	16.79	16.79	2,022,100
01 May 2023	16.19	16.23	15.77	16.12	16.12	1,497,300
28 Apr 2023	16.50	16.53	16.03	16.14	16.14	1,802,100
27 Apr 2023	16.76	16.96	16.39	16.42	16.42	1,294,800
26 Apr 2023	16.68	16.93	16.48	16.85	16.85	3,686,100
25 Apr 2023	16.07	16.54	16.03	16.53	16.53	1,781,500
24 Apr 2023	15.75	15.92	15.59	15.77	15.77	1,663,700
21 Apr 2023	15.68	16.03	15.66	15.73	15.73	1,767,100
20 Apr 2023	15.80	15.89	15.57	15.76	15.76	1,349,600
19 Apr 2023	15.80	15.87	15.50	15.57	15.57	1,164,100
18 Apr 2023	15.36	15.81	15.34	15.64	15.64	757,300
17 Apr 2023	15.80	15.84	15.48	15.49	15.49	1,638,200
14 Apr 2023	15.57	16.09	15.42	15.87	15.87	1,445,600
13 Apr 2023	15.87	15.99	15.50	15.59	15.59	1,333,200
12 Apr 2023	15.48	16.04	15.44	16.00	16.00	2,141,100
11 Apr 2023	15.89	15.95	15.62	15.78	15.78	1,337,600
10 Apr 2023	16.51	16.52	15.99	16.01	16.01	1,195,200
06 Apr 2023	16.40	16.59	16.26	16.35	16.35	1,078,500
05 Apr 2023	16.26	16.59	16.18	16.38	16.38	1,788,700
04 Apr 2023	15.44	16.24	15.41	16.08	16.08	2,497,800
03 Apr 2023	15.42	15.85	15.29	15.52	15.52	1,313,700
31 Mar 2023	15.90	15.90	15.48	15.50	15.50	1,240,800
30 Mar 2023	15.80	16.24	15.72	16.10	16.10	999,400
29 Mar 2023	16.06	16.33	16.04	16.06	16.06	1,559,100
28 Mar 2023	16.49	16.56	16.22	16.41	16.41	1,081,200
27 Mar 2023	16.33	16.63	16.18	16.35	16.35	1,508,600
24 Mar 2023	17.35	17.59	16.68	16.74	16.74	1,964,500
23 Mar 2023	16.64	17.32	16.22	17.05	17.05	2,450,100
22 Mar 2023	15.97	16.89	15.84	16.87	16.87	2,317,600
22 Mar 2023	0.071 Dividend
21 Mar 2023	16.05	16.16	15.75	15.99	15.92	1,733,200
20 Mar 2023	16.73	16.82	16.26	16.64	16.57	2,082,700
17 Mar 2023	16.54	17.13	16.43	17.06	16.98	2,657,500
16 Mar 2023	17.05	17.24	15.93	16.19	16.12	4,546,600
15 Mar 2023	16.94	17.22	16.59	16.62	16.55	6,254,700
14 Mar 2023	15.69	16.46	15.58	16.10	16.03	4,056,900
13 Mar 2023	16.84	17.12	16.14	16.71	16.64	9,400,300
10 Mar 2023	15.48	16.49	15.48	16.18	16.11	5,140,000
09 Mar 2023	14.47	15.30	14.38	15.28	15.21	2,333,100
08 Mar 2023	14.44	14.70	14.32	14.47	14.41	2,191,500
07 Mar 2023	14.16	14.53	14.11	14.48	14.42	2,264,200
06 Mar 2023	13.75	14.26	13.73	14.16	14.10	1,191,300
03 Mar 2023	14.01	14.19	13.68	13.76	13.70	1,513,700
02 Mar 2023	14.45	14.54	14.07	14.12	14.06	1,837,000
01 Mar 2023	14.24	14.37	14.04	14.18	14.12	1,004,900
28 Feb 2023	14.23	14.24	13.96	14.24	14.18	1,084,100
27 Feb 2023	14.08	14.31	13.92	14.22	14.16	1,958,200
24 Feb 2023	14.46	14.57	14.28	14.33	14.27	2,564,800
23 Feb 2023	14.04	14.44	13.90	14.05	13.99	2,208,100
22 Feb 2023	14.27	14.41	14.06	14.23	14.17	3,648,300
21 Feb 2023	13.85	14.34	13.78	14.31	14.25	1,947,100
17 Feb 2023	13.71	13.81	13.49	13.52	13.46	1,418,500
16 Feb 2023	13.70	13.76	13.28	13.59	13.53	2,570,300
15 Feb 2023	13.81	13.87	13.31	13.31	13.25	1,940,700
14 Feb 2023	13.75	13.92	13.39	13.59	13.53	1,631,800
13 Feb 2023	13.88	14.04	13.54	13.58	13.52	2,190,500
10 Feb 2023	14.05	14.15	13.86	13.91	13.85	2,570,300
09 Feb 2023	13.33	14.02	13.23	13.94	13.88	1,629,800
08 Feb 2023	13.34	13.62	13.20	13.55	13.49	1,957,900
07 Feb 2023	13.46	13.70	13.10	13.17	13.11	2,123,300
06 Feb 2023	13.17	13.46	13.07	13.36	13.30	2,042,700
03 Feb 2023	13.09	13.14	12.70	12.99	12.93	3,132,300
02 Feb 2023	13.11	13.17	12.68	12.80	12.74	2,499,500
01 Feb 2023	13.80	13.93	13.09	13.33	13.27	2,818,000
31 Jan 2023	14.37	14.37	13.74	13.75	13.69	2,295,900
30 Jan 2023	14.32	14.46	14.06	14.43	14.37	842,600
27 Jan 2023	14.29	14.32	13.95	14.05	13.99	990,000
26 Jan 2023	14.14	14.54	13.99	14.21	14.15	1,463,800
25 Jan 2023	14.67	14.91	14.36	14.36	14.30	1,161,400
24 Jan 2023	14.48	14.60	14.30	14.43	14.37	857,800
23 Jan 2023	14.67	14.81	14.25	14.37	14.31	1,865,000
20 Jan 2023	15.11	15.36	14.72	14.72	14.65	1,471,700
19 Jan 2023	15.11	15.43	15.05	15.22	15.15	1,659,800
18 Jan 2023	14.36	14.95	14.13	14.94	14.87	1,844,000
17 Jan 2023	14.43	14.55	14.30	14.46	14.40	846,500
13 Jan 2023	14.79	14.84	14.37	14.41	14.35	1,226,600
12 Jan 2023	14.98	15.24	14.58	14.59	14.53	1,550,700
11 Jan 2023	15.35	15.45	15.09	15.10	15.03	1,062,000
10 Jan 2023	15.98	16.04	15.46	15.48	15.41	1,070,300
09 Jan 2023	15.72	15.98	15.54	15.94	15.87	877,400
06 Jan 2023	16.44	16.70	15.90	15.99	15.92	1,445,400
05 Jan 2023	16.57	16.97	16.53	16.74	16.67	1,265,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...