ProShares UltraShort Russell2000 (TWM)
NYSEARCA: TWM · Real-Time Price · USD
47.07
-3.62 (-7.14%)
At close: May 12, 2025, 4:00 PM
47.07
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.60 | 48.00 | 46.26 | 47.07 | 47.07 | -7.14% | 236,082 |
| May 9, 2025 | 50.34 | 51.08 | 49.95 | 50.69 | 50.69 | 0.62% | 289,184 |
| May 8, 2025 | 51.19 | 51.86 | 49.65 | 50.38 | 50.38 | -3.85% | 289,336 |
| May 7, 2025 | 52.11 | 53.11 | 51.85 | 52.40 | 52.40 | -0.59% | 162,618 |
| May 6, 2025 | 52.81 | 53.31 | 51.87 | 52.71 | 52.71 | 2.15% | 217,008 |
| May 5, 2025 | 51.76 | 52.00 | 50.81 | 51.60 | 51.60 | 1.61% | 177,437 |
| May 2, 2025 | 52.00 | 52.02 | 50.42 | 50.78 | 50.78 | -4.39% | 248,704 |
| May 1, 2025 | 53.31 | 54.39 | 52.26 | 53.11 | 53.11 | -1.19% | 198,930 |
| Apr 30, 2025 | 54.70 | 56.01 | 53.48 | 53.75 | 53.75 | 1.22% | 256,077 |
| Apr 29, 2025 | 53.71 | 54.79 | 52.72 | 53.10 | 53.10 | -1.14% | 209,082 |
| Apr 28, 2025 | 53.95 | 55.00 | 53.15 | 53.71 | 53.71 | -0.90% | 165,648 |
| Apr 25, 2025 | 54.95 | 55.52 | 54.10 | 54.20 | 54.20 | 0.11% | 291,628 |
| Apr 24, 2025 | 56.08 | 56.57 | 53.98 | 54.14 | 54.14 | -3.99% | 154,714 |
| Apr 23, 2025 | 54.70 | 56.60 | 52.95 | 56.39 | 56.39 | -2.86% | 330,479 |
| Apr 22, 2025 | 59.61 | 60.03 | 57.71 | 58.05 | 58.05 | -5.33% | 225,906 |
| Apr 21, 2025 | 59.87 | 62.43 | 59.71 | 61.32 | 61.32 | 4.18% | 116,772 |
| Apr 17, 2025 | 59.80 | 60.07 | 58.29 | 58.86 | 58.86 | -1.47% | 193,516 |
| Apr 16, 2025 | 59.35 | 61.26 | 58.68 | 59.74 | 59.74 | 1.89% | 146,552 |
| Apr 15, 2025 | 58.93 | 59.17 | 57.21 | 58.63 | 58.63 | -0.24% | 178,637 |
| Apr 14, 2025 | 57.90 | 61.00 | 57.90 | 58.77 | 58.77 | -2.33% | 172,577 |
| Apr 11, 2025 | 62.30 | 64.08 | 59.95 | 60.17 | 60.17 | -2.78% | 177,125 |
| Apr 10, 2025 | 60.23 | 64.70 | 59.63 | 61.89 | 61.89 | 8.29% | 208,197 |
| Apr 9, 2025 | 70.48 | 71.27 | 55.47 | 57.15 | 57.15 | -17.11% | 1,059,938 |
| Apr 8, 2025 | 60.91 | 70.58 | 60.81 | 68.95 | 68.95 | 5.93% | 563,414 |
| Apr 7, 2025 | 69.00 | 70.85 | 57.82 | 65.09 | 65.09 | 1.45% | 1,070,924 |
| Apr 4, 2025 | 63.34 | 66.99 | 62.46 | 64.16 | 64.16 | 8.86% | 554,425 |
| Apr 3, 2025 | 57.09 | 59.05 | 56.11 | 58.94 | 58.94 | 13.04% | 402,943 |
| Apr 2, 2025 | 55.31 | 55.46 | 51.81 | 52.14 | 52.14 | -3.14% | 283,284 |
| Apr 1, 2025 | 54.16 | 55.33 | 52.98 | 53.83 | 53.83 | -0.04% | 403,065 |
| Mar 31, 2025 | 54.94 | 55.94 | 53.29 | 53.85 | 53.85 | 1.05% | 359,754 |
| Mar 28, 2025 | 51.30 | 53.82 | 51.27 | 53.29 | 53.29 | 4.20% | 290,434 |
| Mar 27, 2025 | 50.82 | 51.57 | 50.32 | 51.14 | 51.14 | 0.89% | 287,392 |
| Mar 26, 2025 | 49.56 | 51.10 | 49.14 | 50.69 | 50.69 | 1.26% | 344,448 |
| Mar 25, 2025 | 49.59 | 50.35 | 49.34 | 50.06 | 49.65 | 1.15% | 321,611 |
| Mar 24, 2025 | 50.51 | 50.61 | 49.34 | 49.49 | 49.09 | -4.99% | 417,521 |
| Mar 21, 2025 | 52.62 | 53.09 | 51.80 | 52.09 | 51.66 | 1.42% | 401,264 |
| Mar 20, 2025 | 51.75 | 51.83 | 50.32 | 51.36 | 50.94 | 1.30% | 189,853 |
| Mar 19, 2025 | 52.28 | 52.28 | 50.10 | 50.70 | 50.29 | -3.10% | 306,362 |
| Mar 18, 2025 | 52.07 | 52.77 | 52.01 | 52.32 | 51.89 | 1.69% | 174,267 |
| Mar 17, 2025 | 52.90 | 52.90 | 51.15 | 51.45 | 51.03 | -2.48% | 217,658 |
| Mar 14, 2025 | 54.28 | 54.74 | 52.69 | 52.76 | 52.33 | -4.78% | 138,096 |
| Mar 13, 2025 | 53.74 | 55.97 | 53.40 | 55.41 | 54.96 | 2.97% | 145,125 |
| Mar 12, 2025 | 52.70 | 54.60 | 52.38 | 53.81 | 53.37 | -0.19% | 212,137 |
| Mar 11, 2025 | 53.79 | 55.10 | 52.67 | 53.91 | 53.47 | -0.19% | 336,570 |
| Mar 10, 2025 | 52.60 | 54.93 | 52.00 | 54.01 | 53.57 | 5.14% | 349,640 |
| Mar 7, 2025 | 51.87 | 53.44 | 50.77 | 51.37 | 50.95 | -0.58% | 340,639 |
| Mar 6, 2025 | 51.35 | 52.25 | 50.30 | 51.67 | 51.25 | 3.24% | 454,713 |
| Mar 5, 2025 | 51.11 | 51.88 | 49.90 | 50.05 | 49.64 | -1.96% | 461,601 |
| Mar 4, 2025 | 51.29 | 52.62 | 49.49 | 51.05 | 50.63 | 2.18% | 681,948 |
| Mar 3, 2025 | 47.03 | 50.52 | 46.79 | 49.96 | 49.55 | 5.53% | 595,707 |