ProShares Ultra Russell2000 Historical Stock Prices

(ETF)
UWM 
$97.97
*  
0.26
0.26%
Get UWM Alerts
*Delayed - data as of May 21, 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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  97.86  98.82  97.26  97.97 254,888
05/21/2015 98.1 98.82 97.26 97.97 255,888
05/20/2015 98.33 98.78 97.09 98.23 259,771
05/19/2015 97.83 98.1299 97.02 97.91 190,428
05/18/2015 95.66 98.33 95.26 98.1 313,686
05/15/2015 95.92 96.09 95.01 96.09 227,468
05/14/2015 95.18 96.297 94.29 96.14 218,831
05/13/2015 94.67 95.23 93.47 94.27 249,183
05/12/2015 93.98 94.89 91.75 94.3 321,537
05/11/2015 94.41 96.03 94.28 94.54 258,464
05/08/2015 94.87 95.39 94.15 94.55 243,958
05/07/2015 92.21 93.8 91.43 93.09 409,020
05/06/2015 92.12 92.71 90.84 92.33 428,973
05/05/2015 94.07 94.45 90.91 91.72 1,061,335
05/04/2015 93.7 95.61 93.57 94.11 337,865
05/01/2015 92.91 93.76 91.88 93.57 347,902
04/30/2015 95.31 95.7 91.62 92.29 607,093
04/29/2015 97.35 98.08 96.14 96.42 234,363
04/28/2015 97.49 98.85 95.58 98.59 293,693
04/27/2015 100.17 101.27 96.79 97.38 430,118
04/24/2015 100.44 100.44 99.43 99.7 110,658
04/23/2015 99.12 100.7 98.8 100.33 171,008
04/22/2015 99.1 99.69 97.49 99.41 265,998
04/21/2015 100 100.22 99 99.12 113,607
04/20/2015 98.44 99.8 98.05 99.27 158,442
04/17/2015 98.59 99.21 96.51 97.48 273,054
04/16/2015 100.74 101.13 100.25 100.63 555,651
04/15/2015 100.21 101.71 99.8493 100.92 135,584
04/14/2015 99.68 100.08 98.03 99.39 124,690
04/13/2015 99.41 100.57 99.32 99.48 167,260
04/10/2015 99.13 99.6054 98.85 99.3 92,716
04/09/2015 98.99 99.5303 96.5 98.45 213,378
04/08/2015 97.51 99.4 97.51 99.08 353,411
04/07/2015 98.32 99.17 97.37 97.37 185,415
04/06/2015 96.7 99.14 96.68 98.66 198,799
04/02/2015 97.45 98.86 97.33 97.86 229,666
04/01/2015 97.33 97.5 95.3 97.5 287,566
03/31/2015 97.26 98 96.74 96.95 301,196
03/30/2015 96.41 98.4 96.41 98.16 257,872
03/27/2015 94.38 95.68 93.6 95.53 263,921
03/26/2015 94 95.15 93.0601 94.35 214,605
03/25/2015 99.3 99.42 94.41 94.65 379,971
03/24/2015 99.2 99.9699 98.95 99.3 119,245
03/23/2015 99.55 99.99 99.2 99.24 97,212
03/20/2015 98.46 99.71 98.46 99.44 210,816
03/19/2015 97.05 97.88 96.93 97.77 212,275
03/18/2015 95.52 98.12 94.6501 97.37 267,697
03/17/2015 94.81 96.05 94.54 95.82 111,958
03/16/2015 95 95.75 94.73 95.33 228,526
03/13/2015 94.81 95.17 92.14 94.3 338,480
03/12/2015 93.02 95.09 92.99 94.94 245,380
03/11/2015 91 92.04 90.17 91.925 251,926
03/10/2015 91.26 91.35 90.09 90.73 184,914
03/09/2015 92.39 93.2302 92.09 92.96 142,304
03/06/2015 93.42 94.4 91.74 92.02 386,067
03/05/2015 94.2 94.75 93.3 94.53 132,765
03/04/2015 93.73 94.32 92.84 94 177,218
03/03/2015 95.26 95.26 93.89 94.56 188,726
03/02/2015 94.38 96.15 94.38 95.84 713,882
02/27/2015 95.07 95.46 94.32 94.38 138,682
02/26/2015 94.58 95.4 94 95.27 85,572
02/25/2015 94.39 95.02 93.91 94.7 91,951
02/24/2015 94.23 95.03 93.78 94.38 134,053
02/23/2015 93.67 94.22 92.48 94.22 136,636
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?