ProShares Ultra Russell2000 Historical Stock Prices

(ETF)
UWM 
$94.66
*  
0.66
0.7%
Get UWM Alerts
*Delayed - data as of Mar. 5, 2015 11:50 ET  -  Find a broker to begin trading UWM now


Community Rating:
View:    UWM 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:50  93.98  94.75  93.30  94.66 52,898
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
02/20/2015 93.26 94.23 91.87 93.99 203,030
02/19/2015 93.08 94.03 92.81 93.61 97,605
02/18/2015 92.75 93.52 92.22 93.39 135,247
02/17/2015 93 93.52 92.42 93.33 122,991
02/13/2015 91.86 92.98 91.48 92.76 183,291
02/12/2015 90.74 91.82 90.24 91.67 104,956
02/11/2015 89.47 90.18 88.4426 89.6 165,363
02/10/2015 89.78 90.2 87.65 89.84 115,544
02/09/2015 89.64 90.8066 88.59 88.79 166,903
02/06/2015 90.71 91.71 89.58 90.25 324,601
02/05/2015 88.73 90.88 88.45 90.36 315,141
02/04/2015 88.08 89.35 87.7 88.17 227,486
02/03/2015 86.5 89.02 86.42 88.76 324,234
02/02/2015 84.87 85.81 82.415 85.7 1,214,555
01/30/2015 86.79 87.36 84.1 84.3 361,095
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
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?