ProShares Ultra Russell2000 Historical Stock Prices

(ETF)
UWM 
$77.15
*  
2.14
2.7%
Get UWM Alerts
*Delayed - data as of Apr. 29, 2016 14:46 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 28-JAN-2016 TO 28-APR-2016

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.
14:46 78.82 79.1705 76.89 77.15 186,913
04/28/2016 80.33 81.39 78.9 79.29 151,886
04/27/2016 80.69 81.45 79.86 81.13 181,090
04/26/2016 79.52 80.74 78.96 80.62 169,870
04/25/2016 79.75 79.85 78.3907 78.96 131,114
04/22/2016 78.66 80.25 78.66 80.22 195,085
04/21/2016 79.39 79.8 78.25 78.65 100,936
04/20/2016 79.31 80.32 78.705 79.56 100,825
04/19/2016 79.45 80.26 78.58 79.24 210,920
04/18/2016 77.26 79.17 77.1321 79.13 99,232
04/15/2016 77.37 78.1772 77.1716 78 103,932
04/14/2016 77.74 78.2379 77.21 77.58 121,124
04/13/2016 75.37 77.9 75.35 77.75 190,195
04/12/2016 72.97 74.8478 72.62 74.53 181,733
04/11/2016 74.24 75.32 72.99 72.99 126,490
04/08/2016 74.06 74.68 72.8987 73.46 147,393
04/07/2016 73.89 74.45 72.17 72.86 202,023
04/06/2016 73.17 75.04 72.93 74.91 178,608
04/05/2016 73.81 74.43 73.13 73.28 529,865
04/04/2016 75.97 76.39 74.82 74.95 73,842
04/01/2016 74.25 76.31 73.99 76.3 197,561
03/31/2016 75.34 76.21 75.21 75.63 297,001
03/30/2016 75.91 76.239 74.83 75.15 228,098
03/29/2016 70.71 75.12 70.44 75.1 159,373
03/28/2016 71.37 71.75 70.1601 71.16 114,450
03/24/2016 69.82 71.03 69.14 70.97 189,662
03/23/2016 72.81 72.84 70.51 70.51 168,092
03/22/2016 72.84 73.96 72.33 73.41 90,341
03/21/2016 73.68 74.29 73.18 73.46 102,335
03/18/2016 72.82 74.25 72.82 73.96 88,251
03/17/2016 70.15 73.11 69.61 72.57 177,530
03/16/2016 68.84 70.87 68.79 70.43 644,013
03/15/2016 70.8 70.8 69.17 69.47 103,290
03/14/2016 71.67 72.1692 71.02 71.72 159,744
03/11/2016 70.25 72.2 70.11 72.02 225,878
03/10/2016 70.55 71.08 67.64 69.11 216,137
03/09/2016 70.04 70.48 69.32 70.23 153,790
03/08/2016 72.22 72.22 69.37 69.51 293,991
03/07/2016 70.91 73.17 70.8425 73.06 254,672
03/04/2016 70.69 72.26 70.24 71.43 259,947
03/03/2016 69.34 70.682 69.18 70.66 250,031
03/02/2016 67.66 69.34 67.44 69.34 219,238
03/01/2016 66.25 67.86 65.5565 67.85 163,598
02/29/2016 65.6 66.71 65.1 65.12 193,074
02/26/2016 65.57 66 65.073 65.66 290,380
02/25/2016 63.94 64.93 63.42 64.85 328,743
02/24/2016 61.21 63.91 60.45 63.67 325,918
02/23/2016 63.15 63.48 62.4 62.5 139,963
02/22/2016 63.34 64.16 63.2999 63.62 268,444
02/19/2016 61.23 62.387 60.73 62.26 244,463
02/18/2016 62.41 62.52 61.171 61.67 219,361
02/17/2016 61.23 63.0899 61.23 62.29 169,874
02/16/2016 58.98 60.6475 58.46 60.42 330,328
02/12/2016 56.61 57.8625 56.01 57.62 245,455
02/11/2016 54.66 56.22 54.24 55.56 365,131
02/10/2016 57.49 59.22 56.6 56.68 315,093
02/09/2016 55.9 58.27 55.88 56.81 291,881
02/08/2016 58.18 58.18 55.72 57.44 343,954
02/05/2016 62.32 62.47 59.37 59.39 299,632
02/04/2016 61.94 64.314 61.94 62.87 268,280
02/03/2016 63.18 63.21 59.702 62.39 401,847
02/02/2016 63.5 63.76 61.68 62.27 360,513
02/01/2016 64.66 65.8099 63.63 65.07 236,962
01/29/2016 62.03 65.63 61.99 65.63 350,634
01/28/2016 62.61 63.09 61.1799 61.61 355,259
*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?