Ultra Russell 2000 Proshares (NY: UWM )

112.50 USD -3.07 (-2.66%)
Official Closing Price Updated: 6:33 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 114.54 115.00 110.69 112.50 408,873 -3.07(-2.66%)
Apr 16, 2021 116.24 116.50 113.85 115.57 363,200 +0.49(+0.43%)
Apr 15, 2021 115.97 115.97 113.10 115.08 240,284 +0.92(+0.81%)
Apr 14, 2021 112.65 116.84 112.65 114.16 412,222 +2.19(+1.96%)
Apr 13, 2021 112.23 113.12 109.65 111.97 454,887 -0.58(-0.52%)
Apr 12, 2021 113.51 113.75 111.30 112.55 276,595 -0.93(-0.82%)
Apr 09, 2021 113.26 113.91 112.06 113.48 248,700 +0.04(+0.04%)
Apr 08, 2021 112.70 113.61 110.23 113.44 284,090 +1.96(+1.76%)
Apr 07, 2021 115.23 115.34 110.84 111.48 284,847 -3.80(-3.30%)
Apr 06, 2021 116.01 117.72 114.87 115.28 435,196 -0.62(-0.53%)
Apr 05, 2021 117.39 117.50 114.67 115.90 650,840 +1.12(+0.98%)
Apr 01, 2021 113.37 114.86 113.00 114.78 561,900 +2.99(+2.67%)
Mar 31, 2021 110.07 113.29 110.04 111.79 521,075 +2.83(+2.60%)
Mar 30, 2021 105.31 109.54 104.17 108.96 499,343 +3.51(+3.33%)
Mar 29, 2021 110.08 112.00 105.10 105.45 637,524 -6.23(-5.58%)
Mar 26, 2021 110.03 111.79 107.11 111.68 662,900 +3.87(+3.59%)
Mar 25, 2021 100.64 108.59 99.45 107.81 982,212 +4.91(+4.77%)
Mar 24, 2021 110.68 112.13 102.90 102.90 681,870 -5.09(-4.71%)
Mar 23, 2021 114.28 114.90 106.96 107.99 661,668 -8.44(-7.25%)
Mar 22, 2021 118.90 119.34 115.27 116.43 447,613 -1.79(-1.51%)
Mar 19, 2021 115.74 119.83 114.10 118.22 520,200 +1.76(+1.51%)
Mar 18, 2021 122.24 124.54 115.76 116.46 556,198 -7.51(-6.06%)
Mar 17, 2021 120.37 124.46 118.71 123.97 624,133 +1.95(+1.60%)
Mar 16, 2021 125.84 125.84 120.60 122.02 454,611 -4.24(-3.36%)
Mar 15, 2021 125.11 126.33 123.60 126.26 464,093 +0.63(+0.50%)
Mar 12, 2021 123.72 125.94 123.00 125.63 435,800 +1.80(+1.45%)
Mar 11, 2021 121.18 123.97 120.42 123.83 629,654 +5.11(+4.30%)
Mar 10, 2021 117.02 120.46 116.78 118.72 712,216 +4.08(+3.56%)
Mar 09, 2021 113.87 116.34 112.34 114.64 494,127 +4.49(+4.08%)
Mar 08, 2021 110.74 113.54 108.98 110.15 661,127 +1.18(+1.08%)
Mar 05, 2021 108.26 109.46 98.78 108.97 1,375,800 +4.33(+4.14%)
Mar 04, 2021 109.99 112.17 100.79 104.64 1,307,445 -6.13(-5.53%)
Mar 03, 2021 114.08 115.75 110.71 110.77 870,575 -2.49(-2.20%)
Mar 02, 2021 117.57 117.67 113.12 113.26 598,224 -4.57(-3.88%)
Mar 01, 2021 115.10 118.35 114.69 117.83 516,570 +7.88(+7.17%)
Feb 26, 2021 111.25 113.89 106.46 109.95 919,600 -0.19(-0.17%)
Feb 25, 2021 118.88 119.68 109.70 110.14 915,017 -9.02(-7.57%)
Feb 24, 2021 114.50 119.50 113.69 119.16 572,395 +5.43(+4.77%)
Feb 23, 2021 112.90 114.86 107.27 113.73 1,102,789 -2.08(-1.80%)
Feb 22, 2021 115.51 118.52 115.08 115.81 364,319 -1.43(-1.22%)
Feb 19, 2021 114.58 118.42 114.35 117.24 386,800 +4.71(+4.19%)
Feb 18, 2021 114.42 114.72 111.40 112.53 447,609 -3.70(-3.18%)
Feb 17, 2021 115.88 116.92 113.08 116.23 575,664 -1.86(-1.58%)
Feb 16, 2021 121.87 122.05 117.05 118.09 352,585 -1.65(-1.38%)
Feb 12, 2021 118.42 120.07 116.98 119.74 191,900 +0.87(+0.73%)
Feb 11, 2021 120.50 121.35 115.64 118.87 553,619 -0.31(-0.26%)
Feb 10, 2021 122.48 122.81 117.23 119.18 506,175 -1.69(-1.40%)
Feb 09, 2021 119.53 122.10 118.72 120.87 369,464 +1.29(+1.08%)
Feb 08, 2021 116.12 119.61 115.62 119.58 259,812 +5.69(+5.00%)
Feb 05, 2021 113.17 114.05 110.99 113.89 281,100 +3.03(+2.73%)
Feb 04, 2021 107.32 111.00 107.32 110.86 343,709 +4.40(+4.13%)
Feb 03, 2021 105.93 106.91 103.87 106.46 396,294 +0.60(+0.57%)
Feb 02, 2021 105.33 106.22 103.23 105.86 361,217 +2.95(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.