ProShares Ultra Russell2000 Historical Stock Prices

(ETF)
UWM 
$85.07
*  
1.76
2.11%
Get UWM Alerts
*Delayed - data as of Oct. 31, 2014 10:04 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 for next time

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

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
10:04  86.25  86.31  84.904  85.07 68,593
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
10/28/2014 78.53 82.34 78.3545 82.29 434,654
10/27/2014 77.07 77.97 75.8145 77.93 260,147
10/24/2014 77.83 78.28 77.14 77.91 220,624
10/23/2014 76.56 78.63 76.2 77.75 349,978
10/22/2014 77.54 78 74.96 75.11 516,208
10/21/2014 75.54 77.34 75.25 77.14 471,682
10/20/2014 72.52 74.8 72.486 74.73 456,926
10/17/2014 75.33 75.49 72.58 73.06 670,008
10/16/2014 69.84 74.55 69.73 73.56 1,055,909
10/15/2014 68.84 72.44 67.9882 71.97 874,039
10/14/2014 70.06 72.35 69.75 70.38 420,855
10/13/2014 69.5 71.26 68.33 68.94 699,352
10/10/2014 70.93 72.31 69.26 69.43 606,502
10/09/2014 75.11 75.11 71.2 71.21 696,102
10/08/2014 72.21 75.32 70.94 75.21 446,129
10/07/2014 74 74.62 72.4 72.5 384,128
10/06/2014 76.62 76.833 74.73 74.97 333,042
10/03/2014 76.41 77.1675 75.52 76.19 420,088
10/02/2014 73.78 75.71 72.59 75.13 624,789
10/01/2014 75.84 75.92 73.24 73.73 5,580,069
09/30/2014 78.04 78.27 75.81 75.81 287,805
09/29/2014 76.6 78.69 76.427 78.24 218,115
09/26/2014 77.64 78.49 77.1398 78.31 242,267
09/25/2014 79.28 79.43 76.5 76.98 307,182
09/24/2014 78.56 79.85 77.71 79.62 272,239
09/23/2014 79.19 80.1377 78.14 78.28 357,254
09/22/2014 81.43 81.47 79.35 79.77 313,674
09/19/2014 84.99 84.99 81.63 82.09 395,743
09/18/2014 83.91 84.375 83.51 84.21 174,647
09/17/2014 82.82 84.27 82.49 83.26 239,666
09/16/2014 81.82 83.249 81.34 82.8 261,974
09/15/2014 84.19 84.19 81.77 82.26 326,602
09/12/2014 85.9 85.9 83.64 84.17 375,888
09/11/2014 83.97 86.19 83.86 86.07 363,896
09/10/2014 84.02 85 83.33 84.89 354,362
09/09/2014 85.64 85.69 83.7101 83.88 421,923
09/08/2014 85.51 86.34 84.96 85.99 327,738
09/05/2014 84.92 85.76 83.97 85.73 303,054
09/04/2014 86.27 87.378 84.79 85.17 309,577
09/03/2014 87.89 87.89 85.63 85.89 268,758
09/02/2014 86.56 87.3806 85.97 86.96 5,903,147
08/29/2014 85.47 86.36 84.72 86.04 259,513
08/28/2014 85.3 85.5085 84.51 85.05 205,204
08/27/2014 86.56 86.56 85.65 85.96 109,022
08/26/2014 85 86.54 84.93 86.34 248,038
08/25/2014 85.04 85.78 84.22 84.79 274,452
08/22/2014 83.87 84.67 83.19 84.05 262,518
08/21/2014 83.59 84.3 82.07 84.05 295,239
08/20/2014 83.49 84.05 82.88 83.73 261,932
08/19/2014 83.99 84.8 83.84 84.4001 144,870
08/18/2014 82.99 83.945 82.55 83.78 239,845
08/15/2014 82.98 82.98 79.86 81.44 338,573
08/14/2014 81.57 81.93 81.287 81.73 133,976
08/13/2014 80.82 81.82 80.52 81.46 180,598
08/12/2014 80.82 81.45 79.56 80.23 252,558
08/11/2014 80.66 82.56 80.38 81.46 377,661
08/08/2014 78.56 80.05 78.14 79.92 371,356
08/07/2014 79.67 80.22 77.78 78.38 372,860
08/06/2014 77.67 80.15 77.62 79.06 437,116
08/05/2014 78.18 79.8 77.49 78.58 240,115
08/04/2014 78.15 79.16 76.5656 78.93 314,318
08/01/2014 78.3 79.1 76.52 77.75 7,704,386
07/31/2014 80.5 80.93 78.24 78.24 398,976
07/30/2014 82.66 82.9 81.5 82.18 377,925
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?