TWM - ProShares UltraShort Russell2000

NYSEArca - NYSEArca Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202316.3216.3915.9516.0016.001,065,000
25 May 202316.1416.6216.1116.3416.341,670,900
24 May 202315.9016.2315.8816.0816.082,037,400
23 May 202315.6615.7515.2115.7415.741,582,500
22 May 202315.8815.9915.4615.6015.601,198,900
19 May 202315.5616.1315.5415.9815.982,434,800
18 May 202316.0816.1815.7215.7815.782,166,500
17 May 202316.4816.7315.8915.9515.951,720,500
16 May 202316.4616.7116.4216.6916.692,457,900
15 May 202316.5316.6016.0616.2216.221,264,800
12 May 202316.4416.8216.3416.6216.621,249,200
11 May 202316.5316.7316.4116.5416.541,366,500
10 May 202315.9916.5915.9816.2716.271,343,100
09 May 202316.5616.7016.3116.4316.432,308,500
08 May 202316.1116.5116.0716.3416.341,005,000
05 May 202316.5016.5216.1416.2616.261,750,000
04 May 202316.8717.3616.8417.0517.052,838,000
03 May 202316.7216.7216.0316.6516.652,532,400
02 May 202316.3017.1116.3016.7916.792,022,100
01 May 202316.1916.2315.7716.1216.121,497,300
28 Apr 202316.5016.5316.0316.1416.141,802,100
27 Apr 202316.7616.9616.3916.4216.421,294,800
26 Apr 202316.6816.9316.4816.8516.853,686,100
25 Apr 202316.0716.5416.0316.5316.531,781,500
24 Apr 202315.7515.9215.5915.7715.771,663,700
21 Apr 202315.6816.0315.6615.7315.731,767,100
20 Apr 202315.8015.8915.5715.7615.761,349,600
19 Apr 202315.8015.8715.5015.5715.571,164,100
18 Apr 202315.3615.8115.3415.6415.64757,300
17 Apr 202315.8015.8415.4815.4915.491,638,200
14 Apr 202315.5716.0915.4215.8715.871,445,600
13 Apr 202315.8715.9915.5015.5915.591,333,200
12 Apr 202315.4816.0415.4416.0016.002,141,100
11 Apr 202315.8915.9515.6215.7815.781,337,600
10 Apr 202316.5116.5215.9916.0116.011,195,200
06 Apr 202316.4016.5916.2616.3516.351,078,500
05 Apr 202316.2616.5916.1816.3816.381,788,700
04 Apr 202315.4416.2415.4116.0816.082,497,800
03 Apr 202315.4215.8515.2915.5215.521,313,700
31 Mar 202315.9015.9015.4815.5015.501,240,800
30 Mar 202315.8016.2415.7216.1016.10999,400
29 Mar 202316.0616.3316.0416.0616.061,559,100
28 Mar 202316.4916.5616.2216.4116.411,081,200
27 Mar 202316.3316.6316.1816.3516.351,508,600
24 Mar 202317.3517.5916.6816.7416.741,964,500
23 Mar 202316.6417.3216.2217.0517.052,450,100
22 Mar 202315.9716.8915.8416.8716.872,317,600
22 Mar 20230.071 Dividend
21 Mar 202316.0516.1615.7515.9915.921,733,200
20 Mar 202316.7316.8216.2616.6416.572,082,700
17 Mar 202316.5417.1316.4317.0616.982,657,500
16 Mar 202317.0517.2415.9316.1916.124,546,600
15 Mar 202316.9417.2216.5916.6216.556,254,700
14 Mar 202315.6916.4615.5816.1016.034,056,900
13 Mar 202316.8417.1216.1416.7116.649,400,300
10 Mar 202315.4816.4915.4816.1816.115,140,000
09 Mar 202314.4715.3014.3815.2815.212,333,100
08 Mar 202314.4414.7014.3214.4714.412,191,500
07 Mar 202314.1614.5314.1114.4814.422,264,200
06 Mar 202313.7514.2613.7314.1614.101,191,300
03 Mar 202314.0114.1913.6813.7613.701,513,700
02 Mar 202314.4514.5414.0714.1214.061,837,000
01 Mar 202314.2414.3714.0414.1814.121,004,900
28 Feb 202314.2314.2413.9614.2414.181,084,100
27 Feb 202314.0814.3113.9214.2214.161,958,200
24 Feb 202314.4614.5714.2814.3314.272,564,800
23 Feb 202314.0414.4413.9014.0513.992,208,100
22 Feb 202314.2714.4114.0614.2314.173,648,300
21 Feb 202313.8514.3413.7814.3114.251,947,100
17 Feb 202313.7113.8113.4913.5213.461,418,500
16 Feb 202313.7013.7613.2813.5913.532,570,300
15 Feb 202313.8113.8713.3113.3113.251,940,700
14 Feb 202313.7513.9213.3913.5913.531,631,800
13 Feb 202313.8814.0413.5413.5813.522,190,500
10 Feb 202314.0514.1513.8613.9113.852,570,300
09 Feb 202313.3314.0213.2313.9413.881,629,800
08 Feb 202313.3413.6213.2013.5513.491,957,900
07 Feb 202313.4613.7013.1013.1713.112,123,300
06 Feb 202313.1713.4613.0713.3613.302,042,700
03 Feb 202313.0913.1412.7012.9912.933,132,300
02 Feb 202313.1113.1712.6812.8012.742,499,500
01 Feb 202313.8013.9313.0913.3313.272,818,000
31 Jan 202314.3714.3713.7413.7513.692,295,900
30 Jan 202314.3214.4614.0614.4314.37842,600
27 Jan 202314.2914.3213.9514.0513.99990,000
26 Jan 202314.1414.5413.9914.2114.151,463,800
25 Jan 202314.6714.9114.3614.3614.301,161,400
24 Jan 202314.4814.6014.3014.4314.37857,800
23 Jan 202314.6714.8114.2514.3714.311,865,000
20 Jan 202315.1115.3614.7214.7214.651,471,700
19 Jan 202315.1115.4315.0515.2215.151,659,800
18 Jan 202314.3614.9514.1314.9414.871,844,000
17 Jan 202314.4314.5514.3014.4614.40846,500
13 Jan 202314.7914.8414.3714.4114.351,226,600
12 Jan 202314.9815.2414.5814.5914.531,550,700
11 Jan 202315.3515.4515.0915.1015.031,062,000
10 Jan 202315.9816.0415.4615.4815.411,070,300
09 Jan 202315.7215.9815.5415.9415.87877,400
06 Jan 202316.4416.7015.9015.9915.921,445,400
05 Jan 202316.5716.9716.5316.7416.671,265,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...