ProShares Ultra Russell 2000 Historical Stock Prices

(ETF)
UWM 
$87.98
*  
2.35
2.74%
Get UWM Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading UWM now


Community Rating:
View:    UWM Pre-Market
 
 
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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  86.23  88.05  84.90  87.98 314,782
01/29/2015 86.16 88.05 84.9 87.98 315,082
01/28/2015 89.46 89.8 85.19 85.63 314,171
01/27/2015 87.62 89.5 87.11 88.62 302,049
01/26/2015 87.57 89.55 86.35 89.54 164,417
01/23/2015 88.04 88.75 87.04 87.79 182,673
01/22/2015 85.55 88.06 83.5 88 343,558
01/21/2015 84.46 86 83.8 84.51 301,083
01/20/2015 86.13 86.3 83.6701 85.05 340,788
01/16/2015 82.49 86.17 82.2507 85.81 431,871
01/15/2015 86.63 86.9 82.64 83.01 515,319
01/14/2015 84.78 86.43 84.2501 86.11 296,446
01/13/2015 88 89.84 84.601 86.74 487,219
01/12/2015 87.37 87.69 85.24 86.59 212,546
01/09/2015 88.99 88.99 86.89 87.25 319,797
01/08/2015 87.38 89.09 87.07 88.86 294,979
01/07/2015 85.02 86.02 84.2 85.95 378,351
01/06/2015 87.33 87.55 82.56 84.01 685,746
01/05/2015 88.19 88.94 86.15 86.95 1,164,452
01/02/2015 91.14 91.732 87.7852 89.42 377,939
12/31/2014 92.11 93.1 90.28 90.43 323,060
12/30/2014 92.22 92.77 91.46 91.57 144,534
12/29/2014 91.98 93.03 91.92 92.6 207,443
12/26/2014 91.19 92.2 91.1 91.84 150,803
12/24/2014 90.47 91.0899 89.93 90.59 89,070
12/23/2014 91.06 91.06 89.571 90 260,692
12/22/2014 89.2 89.92 88.5665 89.9 158,230
12/19/2014 88.37 89.62 87.69 88.9 316,896
12/18/2014 88.02 88.53 86.75 88.37 401,877
12/17/2014 81.21 85.98 81.21 85.94 545,853
12/16/2014 80.71 83.582 80.38 80.89 1,553,735
12/15/2014 83.57 84.22 80.58 81.02 545,821
12/12/2014 82.9 84.6 82.6473 82.77 531,181
12/11/2014 84.99 87.07 84.48 84.82 306,840
12/10/2014 87.3 87.8 84.05 84.27 569,555
12/09/2014 83.21 88.03 82.9083 87.91 377,688
12/08/2014 86.74 88.2 84.51 85.01 363,297
12/05/2014 86.53 87.6201 86.11 87.2 298,921
12/04/2014 86.54 86.65 85.12 85.89 675,785
12/03/2014 85.14 87.25 84.9161 86.75 219,190
12/02/2014 83.29 85.66 83.29 85.15 323,641
12/01/2014 85.34 85.4601 83.06 83.22 344,495
11/28/2014 88.52 88.52 85.65 85.86 255,878
11/26/2014 87.86 88.53 87.57 88.39 89,452
11/25/2014 88.02 88.92 87.15 87.92 283,495
11/24/2014 86.02 87.84 85.9 87.75 183,631
11/21/2014 87.56 87.75 85.1 85.64 410,700
11/20/2014 82.87 85.51 82.87 85.47 185,740
11/19/2014 85.3 85.3 82.5 83.62 374,161
11/18/2014 85.17 86.49 85.1 85.48 244,796
11/17/2014 85.71 86.25 84.43 84.43 196,545
11/14/2014 86.27 86.6201 85.484 85.89 271,919
11/13/2014 87.79 88.27 85.834 86.22 223,009
11/12/2014 85.92 87.99 85.89 87.81 141,152
11/11/2014 86.66 87.01 86.28 86.97 57,739
11/10/2014 85.9 86.79 85.62 86.79 145,484
11/07/2014 85.56 85.93 84.52 85.88 249,753
11/06/2014 84.98 85.7 84.364 85.67 205,339
11/05/2014 85.9 86.0199 84.36 84.92 283,726
11/04/2014 84.84 85.6699 83.96 84.63 203,297
11/03/2014 86.12 86.87 84.84 85.47 221,627
10/31/2014 86.22 86.31 84.89 85.78 261,087
10/30/2014 81.31 84 80.87 83.31 328,777
10/29/2014 82.54 83.37 80.65 81.91 740,263
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 Brokers before you trade

Want to trade FX?