UK markets open in 44 minutes

ProShares UltraShort Russell2000 (TWM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
19.48+0.26 (+1.35%)
At close: 04:00PM EDT
19.47 -0.01 (-0.05%)
After hours: 07:53PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202219.3319.5218.4619.4819.483,464,300
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 202216.8417.2416.7516.9016.902,956,000
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 202215.8315.8615.4315.4615.462,067,700
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
02 Sept 202216.1516.9516.0916.7916.792,265,400
01 Sept 202216.4916.9816.4716.5416.542,729,600
31 Aug 202215.9116.2215.7916.1916.192,574,800
30 Aug 202215.4316.1515.4115.9915.991,982,300
29 Aug 202215.5815.6415.2615.5315.531,820,800
26 Aug 202214.3415.3014.3115.2615.262,235,000
25 Aug 202214.6214.6714.3014.3014.30957,500
24 Aug 202215.0015.1114.6314.7614.761,063,900
23 Aug 202214.9915.0714.6815.0015.002,214,700
22 Aug 202214.8515.1314.7915.0515.052,094,800
19 Aug 202214.1514.5314.1114.4414.441,569,800
18 Aug 202214.0114.1413.8113.8413.841,394,100
17 Aug 202213.8914.2013.8114.0314.031,886,300
16 Aug 202213.6513.8413.4413.5713.571,163,100
15 Aug 202213.8613.9513.5513.5713.571,380,500
12 Aug 202214.1014.2013.6513.6513.651,735,800
11 Aug 202214.0714.2813.7714.2414.241,848,100
10 Aug 202214.6614.7414.2914.3214.321,610,400
09 Aug 202214.9215.3714.9115.2115.211,676,100
08 Aug 202214.8914.9414.5114.7914.791,428,600
05 Aug 202215.6515.7115.0815.1115.111,608,300
04 Aug 202215.2915.5015.2515.3515.351,572,800
03 Aug 202215.5315.6415.2215.2915.291,700,400
02 Aug 202215.8416.0015.4215.7515.751,774,800
01 Aug 202215.9516.2115.5315.7115.711,258,400
29 Jul 202215.9116.0715.6215.7015.701,441,600
28 Jul 202216.2116.6515.8815.9115.911,792,700
27 Jul 202216.9217.0116.2116.3616.362,341,000
26 Jul 202217.0717.2916.9817.1617.161,275,800
25 Jul 202217.0317.3216.8516.9316.931,144,100
22 Jul 202216.5117.3716.4417.1017.102,201,700
21 Jul 202216.9617.2416.5716.5816.581,700,800
20 Jul 202217.3117.3516.7016.7516.752,762,600
19 Jul 202218.1418.1617.2617.2917.292,595,200
18 Jul 202218.0518.7117.8218.6018.601,817,000
15 Jul 202218.8719.3418.4518.5018.502,371,700
14 Jul 202219.4719.8519.2119.2819.282,369,100
13 Jul 202219.3919.4518.7118.9118.911,883,300
12 Jul 202218.8619.0618.4718.8618.861,805,500
11 Jul 202218.2918.8318.1518.7618.762,647,700
08 Jul 202218.1318.4217.7418.0218.021,673,300
07 Jul 202218.6118.6217.9317.9917.991,836,200
06 Jul 202218.7119.2818.4518.9018.901,514,200
05 Jul 202219.5519.9718.6218.6418.642,125,200
01 Jul 202219.4919.8018.8618.9218.923,174,900
30 Jun 202219.6919.9918.9919.3819.382,764,800
29 Jun 202218.6919.4818.6719.1019.101,943,500
28 Jun 202217.8418.7417.5618.7018.701,746,300
27 Jun 202218.0618.3617.7918.0318.031,879,200
24 Jun 202219.0719.1518.1818.1818.182,685,000
23 Jun 202219.7820.1719.3119.3819.383,564,200
22 Jun 202220.3120.4319.5319.8719.874,836,600
21 Jun 202219.8220.1119.3119.8119.813,823,200
17 Jun 202220.7120.8919.9320.5420.544,313,400
16 Jun 202219.9721.1119.8620.8720.878,699,000
15 Jun 202219.2519.8318.5919.0819.084,453,900
14 Jun 202219.3620.0319.2419.6419.644,984,800
13 Jun 202218.8119.6518.5319.4919.496,692,300
10 Jun 202217.4517.9717.2517.8017.804,919,000
09 Jun 202216.3816.8916.2916.8916.891,970,500
08 Jun 202215.8916.3615.7616.2116.211,425,000
07 Jun 202216.5216.5815.7215.7315.731,674,800
06 Jun 202216.0116.4216.0016.2416.241,263,500
03 Jun 202216.3616.6116.2416.3716.371,696,700
02 Jun 202216.8816.9416.1016.1116.111,733,600
01 Jun 202216.5817.3616.4416.9016.902,157,500
31 May 202216.4816.9416.3916.7416.742,354,400
27 May 202217.0817.1316.3416.3416.341,904,600
26 May 202217.8517.8617.0517.2617.262,662,400
25 May 202218.9018.9017.8418.0418.043,283,200
24 May 202218.5519.4118.4818.7418.744,712,800
23 May 202218.2918.7718.0618.2118.214,367,700
20 May 202218.1319.5518.0618.6418.645,983,200
19 May 202218.9118.9118.0818.5618.564,534,200
18 May 202217.8118.8217.6418.6218.625,873,500
17 May 202217.8818.1717.3517.3517.353,622,400
16 May 202218.4818.7518.0918.5418.545,180,400
13 May 202219.0719.0718.0618.3518.354,231,100
12 May 202220.2920.4719.2119.5819.585,866,500
11 May 202219.1020.1518.4220.0820.087,959,500
10 May 202218.5419.9418.2619.1119.117,685,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...