ProShares Ultra Russell2000 Historical Stock Prices

(ETF)
UWM 
$78.51
*  
4.55
5.48%
Get UWM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading UWM now


Community Rating:
View:    UWM After Hours
 
 
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 31-MAY-2015 TO 31-AUG-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  80.19  81.3608  78  78.51 230,269
08/31/2015 82.98 84.08 82.54 83.06 145,711
08/28/2015 81.84 83.7595 81.78 83.6 191,838
08/27/2015 80.49 82.9381 79.15 82.1 350,762
08/26/2015 78.26 79.54 75.1662 79.19 332,039
08/25/2015 81.26 81.49 75.3 75.48 241,521
08/24/2015 75.39 81.91 74 76.79 432,502
08/21/2015 83.31 85.45 82.29 83.15 379,876
08/20/2015 87.93 88.3499 85.14 85.19 245,315
08/19/2015 90.33 91.18 88.65 89.62 214,391
08/18/2015 92.68 92.68 91.35 91.56 223,453
08/17/2015 90.65 93 89.96 92.91 169,483
08/14/2015 89.74 91.31 89.13 91.1 413,473
08/13/2015 90.74 91.4111 89.68 89.93 268,396
08/12/2015 89.93 91.08 87.54 90.6 314,312
08/11/2015 91.26 92.15 90.08 90.95 328,241
08/10/2015 91.23 92.84 91.2 92.51 295,004
08/07/2015 90.77 91.26 89.25 90.56 430,506
08/06/2015 94.35 94.53 90.32 91.59 209,459
08/05/2015 94.63 96 93.55 94.11 107,292
08/04/2015 94.31 95.09 93.08 93.74 138,743
08/03/2015 95.17 95.3301 92.89 94.15 471,558
07/31/2015 94.39 96.2 94.13 95.08 258,220
07/30/2015 93.09 94.32 92.28 94.08 276,222
07/29/2015 92.82 94.21 92.26 93.76 182,075
07/28/2015 92.09 93.39 89.76 93 333,281
07/27/2015 92.29 92.58 91.1 91.48 232,980
07/24/2015 96.03 96.36 93 93.22 217,392
07/23/2015 98.46 99.01 95.8434 96.24 155,670
07/22/2015 96.95 98.52 96.88 98.36 194,079
07/21/2015 98.62 99.6625 97.12 97.55 269,370
07/20/2015 99.77 99.77 98.12 98.59 174,684
07/17/2015 100.63 100.63 99.05 99.61 116,781
07/16/2015 100.32 101.19 100.1 100.58 438,292
07/15/2015 100.54 100.83 98.95 99.33 156,937
07/14/2015 99.17 100.84 99.16 100.37 207,389
07/13/2015 98.09 99.5 98.09 99.17 270,278
07/10/2015 96.78 97.46 96 97.23 169,798
07/09/2015 95.88 96.175 94.3101 94.51 138,311
07/08/2015 95.02 95.89 92.791 93.97 263,279
07/07/2015 96.96 96.96 93.16 96.9 377,981
07/06/2015 95.32 97.6803 95.18 96.6 134,625
07/02/2015 98.23 98.32 96.06 96.71 158,958
07/01/2015 99.16 99.55 97.1 98.09 171,702
06/30/2015 98.18 98.25 96.81 97.58 239,371
06/29/2015 100.26 100.99 96.43 96.74 271,147
06/26/2015 102.7 103.07 100.75 101.82 148,028
06/25/2015 103.25 103.25 101.59 102.38 73,754
06/24/2015 103.76 104.35 102.23 102.52 169,947
06/23/2015 103.78 104.39 103.34 104.28 131,586
06/22/2015 103.41 104 102.96 103.84 255,326
06/19/2015 102.41 102.9075 102.052 102.37 173,207
06/18/2015 100.72 103.03 100.72 102.59 374,515
06/17/2015 100.68 101.05 99.53 99.85 263,098
06/16/2015 98.47 100.53 98.47 100.18 446,413
06/15/2015 98.09 99.18 96.29 98.8 387,663
06/12/2015 99.48 99.68 98.704 99.4 98,637
06/11/2015 99.87 100.33 99.44 100.04 160,754
06/10/2015 97.82 100.25 97.78 99.44 232,729
06/09/2015 97.63 97.77 95.67 97.09 243,933
06/08/2015 98.35 98.73 97.36 97.77 190,160
06/05/2015 96.82 98.84 95.4 98.63 276,019
06/04/2015 98.23 98.9347 96.57 97.36 421,547
06/03/2015 97.69 99.45 97.24 99.22 269,062
06/02/2015 96.02 98.49 95.7 97.33 304,213
06/01/2015 97.46 97.85 95.1 96.94 757,410
*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?