ProShares UltraShort Russell2000 Historical Stock Prices

(ETF)
TWM 
$48.23
*  
0.61
 negative 
1.25%
Get TWM Alerts
*Delayed - data as of Apr. 17, 2014 14:19 ET 


Community Rating:
View:    TWM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:19  49.20  49.4074  48.16  48.23 1,293,744
04/16/2014 49.23 49.87 48.8 48.84 2,666,000
04/15/2014 50.04 52.2 49.44 49.96 3,761,730
04/14/2014 49.59 51.32 49.201 50.34 2,157,319
04/11/2014 50.08 51.1 49.05 50.64 2,605,154
04/10/2014 46.71 49.73 46.7 49.27 3,241,648
04/09/2014 47.68 48.07 46.61 46.61 1,968,826
04/08/2014 48.65 49.21 47.4936 47.98 3,362,153
04/07/2014 47.75 49.28 47.5 48.71 3,798,677
04/04/2014 44.6 47.65 44.5 47.24 5,885,855
04/03/2014 44.31 45.6 44.28 45.2 2,540,195
04/02/2014 44.44 44.82 44.27 44.3 2,341,709
04/01/2014 45.74 45.74 44.59 44.69 1,606,491
03/31/2014 47.03 47.36 45.67 45.87 3,218,153
03/28/2014 47.51 47.9 46.25 47.58 2,838,188
03/27/2014 47.3 48.14 46.75 47.56 2,998,375
03/26/2014 45.06 47.35 44.99 47.3 2,937,253
03/25/2014 45.09 46.2 44.519 45.55 1,949,730
03/24/2014 44.28 46.355 44.1 45.58 2,451,938
03/21/2014 43.75 44.59 43.36 44.57 3,429,195
03/20/2014 44.5 44.88 43.89 44.18 1,593,808
03/19/2014 43.77 44.92 43.75 44.26 2,675,517
03/18/2014 44.87 44.98 43.65 43.7 2,215,007
03/17/2014 44.86 45.15 44.23 45 1,987,017
03/14/2014 46.15 46.15 45.17 45.4 2,197,582
03/13/2014 44.45 46.3 44.37 45.84 3,777,034
03/12/2014 45.6 45.92 44.74 44.74 2,183,372
03/11/2014 44.07 45.45 43.77 45.04 2,846,524
03/10/2014 44.11 44.73 43.9401 44.16 1,842,103
03/07/2014 43.34 44.34 43.3 43.87 2,281,199
03/06/2014 43.5 44.05 43.45 43.81 1,240,740
03/05/2014 43.78 44.02 43.66 43.8 1,554,622
03/04/2014 45.1 45.1 43.22 43.75 2,538,723
03/03/2014 46.37 47.1199 45.84 46.1 2,408,814
02/28/2014 45.27 46.18 44.72 45.62 2,846,251
02/27/2014 46.06 46.22 45.23 45.24 1,671,165
02/26/2014 46.3 46.5 45.18 45.81 1,770,210
02/25/2014 46.34 46.7 45.89 46.33 1,493,601
02/24/2014 47 47.07 45.82 46.36 1,492,190
02/21/2014 47.17 47.31 46.8 47.21 1,399,137
02/20/2014 48.36 48.63 47.25 47.41 1,389,307
02/19/2014 47.81 48.5599 47.22 48.51 2,338,049
02/18/2014 48.29 48.47 47.38 47.5 1,785,539
02/14/2014 48.94 49.31 48.43 48.51 1,096,306
02/13/2014 50.96 50.96 48.56 48.68 2,057,231
02/12/2014 50.2 50.4054 49.49 49.95 1,651,549
02/11/2014 51.2 51.44 50.09 50.33 1,347,590
02/10/2014 51.52 52.28 51.24 51.29 1,001,280
02/07/2014 52.34 52.76 51.49 51.49 1,738,457
02/06/2014 53.38 53.4 52.29 52.73 1,427,958
02/05/2014 53.5 54.93 53.13 53.66 2,486,047
02/04/2014 53.07 53.88 52.341 52.77 1,886,481
02/03/2014 50.73 54.079 50.46 53.61 2,266,164
01/31/2014 51.34 51.35 49.77 50.48 1,397,918
01/30/2014 50.34 50.6305 49.183 49.81 1,823,407
01/29/2014 50.8 51.556 50.184 51.27 1,623,815
01/28/2014 50.73 50.9 49.81 49.81 1,306,466
01/27/2014 49.18 51.47 49.15 50.9 2,680,366
01/24/2014 47.66 49.64 47.62 49.43 1,869,573
01/23/2014 46.84 47.66 46.8 47.08 453,040
01/22/2014 46.84 47 46.32 46.48 264,147
01/21/2014 46.84 47.6 46.724 46.92 574,534
01/17/2014 47.2 47.7 47.08 47.48 272,707
01/16/2014 47.44 47.5996 47.16 47.24 255,427
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?