ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
35.22
+2.31 (7.02%)
At close: May 12, 2025, 4:00 PM
35.22
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.50 | 35.80 | 34.56 | 35.22 | 35.22 | 7.02% | 516,656 |
| May 9, 2025 | 33.15 | 33.37 | 32.62 | 32.91 | 32.91 | -0.36% | 294,405 |
| May 8, 2025 | 32.57 | 33.52 | 32.17 | 33.03 | 33.03 | 3.87% | 256,229 |
| May 7, 2025 | 32.02 | 32.16 | 31.39 | 31.80 | 31.80 | 0.63% | 147,306 |
| May 6, 2025 | 31.55 | 32.20 | 31.28 | 31.60 | 31.60 | -2.29% | 209,953 |
| May 5, 2025 | 32.24 | 32.84 | 32.10 | 32.34 | 32.34 | -1.43% | 233,551 |
| May 2, 2025 | 32.17 | 33.07 | 32.13 | 32.81 | 32.81 | 4.26% | 305,382 |
| May 1, 2025 | 31.31 | 31.92 | 30.73 | 31.47 | 31.47 | 1.52% | 353,283 |
| Apr 30, 2025 | 30.54 | 31.25 | 29.79 | 31.00 | 31.00 | -1.37% | 284,731 |
| Apr 29, 2025 | 30.92 | 31.71 | 30.49 | 31.43 | 31.43 | 1.06% | 200,650 |
| Apr 28, 2025 | 30.99 | 31.49 | 30.35 | 31.10 | 31.10 | 0.81% | 157,216 |
| Apr 25, 2025 | 30.42 | 30.88 | 30.10 | 30.85 | 30.85 | 0.10% | 279,687 |
| Apr 24, 2025 | 29.80 | 30.94 | 29.61 | 30.82 | 30.82 | 4.02% | 250,871 |
| Apr 23, 2025 | 30.47 | 31.25 | 29.55 | 29.63 | 29.63 | 2.85% | 581,237 |
| Apr 22, 2025 | 28.11 | 29.00 | 27.94 | 28.81 | 28.81 | 5.42% | 397,498 |
| Apr 21, 2025 | 28.09 | 28.17 | 26.80 | 27.33 | 27.33 | -4.47% | 437,555 |
| Apr 17, 2025 | 28.08 | 28.84 | 27.97 | 28.61 | 28.61 | 1.85% | 427,756 |
| Apr 16, 2025 | 28.37 | 28.65 | 27.41 | 28.09 | 28.09 | -1.92% | 423,592 |
| Apr 15, 2025 | 28.55 | 29.37 | 28.41 | 28.64 | 28.64 | -0.03% | 336,921 |
| Apr 14, 2025 | 28.97 | 29.04 | 27.60 | 28.65 | 28.65 | 2.50% | 687,574 |
| Apr 11, 2025 | 27.03 | 28.09 | 26.25 | 27.95 | 27.95 | 2.61% | 368,283 |
| Apr 10, 2025 | 28.04 | 28.35 | 25.71 | 27.24 | 27.24 | -8.22% | 600,069 |
| Apr 9, 2025 | 24.76 | 30.38 | 24.50 | 29.68 | 29.68 | 17.08% | 1,990,301 |
| Apr 8, 2025 | 28.67 | 28.67 | 24.66 | 25.35 | 25.35 | -5.34% | 526,874 |
| Apr 7, 2025 | 25.20 | 30.07 | 24.47 | 26.78 | 26.78 | -2.05% | 1,661,803 |
| Apr 4, 2025 | 27.74 | 28.18 | 25.90 | 27.34 | 27.34 | -9.05% | 863,127 |
| Apr 3, 2025 | 31.22 | 31.85 | 29.88 | 30.06 | 30.06 | -12.82% | 666,033 |
| Apr 2, 2025 | 32.50 | 34.66 | 32.45 | 34.48 | 34.48 | 3.30% | 545,720 |
| Apr 1, 2025 | 33.20 | 33.97 | 32.48 | 33.38 | 33.38 | -0.18% | 386,807 |
| Mar 31, 2025 | 32.72 | 33.76 | 32.08 | 33.44 | 33.44 | -0.86% | 501,843 |
| Mar 28, 2025 | 35.10 | 35.13 | 33.39 | 33.73 | 33.73 | -4.09% | 275,135 |
| Mar 27, 2025 | 35.44 | 35.75 | 34.91 | 35.17 | 35.17 | -0.90% | 415,634 |
| Mar 26, 2025 | 36.36 | 36.63 | 35.23 | 35.49 | 35.49 | -2.31% | 418,031 |
| Mar 25, 2025 | 36.66 | 36.88 | 36.14 | 36.33 | 36.25 | -1.25% | 283,041 |
| Mar 24, 2025 | 36.11 | 36.86 | 36.03 | 36.79 | 36.71 | 4.93% | 357,225 |
| Mar 21, 2025 | 34.64 | 35.20 | 34.36 | 35.06 | 34.98 | -1.16% | 376,991 |
| Mar 20, 2025 | 35.24 | 36.24 | 35.20 | 35.47 | 35.39 | -1.31% | 300,084 |
| Mar 19, 2025 | 34.91 | 36.36 | 34.91 | 35.94 | 35.86 | 3.04% | 441,015 |
| Mar 18, 2025 | 35.06 | 35.10 | 34.59 | 34.88 | 34.80 | -1.52% | 274,946 |
| Mar 17, 2025 | 34.52 | 35.67 | 34.52 | 35.42 | 35.34 | 2.22% | 456,552 |
| Mar 14, 2025 | 33.72 | 34.67 | 33.47 | 34.65 | 34.57 | 4.97% | 335,156 |
| Mar 13, 2025 | 34.11 | 34.25 | 32.67 | 33.01 | 32.93 | -3.17% | 279,238 |
| Mar 12, 2025 | 34.74 | 34.86 | 33.55 | 34.09 | 34.01 | 0.32% | 438,780 |
| Mar 11, 2025 | 34.07 | 34.78 | 33.23 | 33.98 | 33.90 | 0.03% | 759,053 |
| Mar 10, 2025 | 34.86 | 35.32 | 33.28 | 33.97 | 33.89 | -5.14% | 646,967 |
| Mar 7, 2025 | 35.41 | 36.17 | 34.33 | 35.81 | 35.73 | 0.65% | 824,197 |
| Mar 6, 2025 | 35.72 | 36.54 | 35.09 | 35.58 | 35.50 | -3.16% | 496,499 |
| Mar 5, 2025 | 36.00 | 36.80 | 35.43 | 36.74 | 36.66 | 2.06% | 420,391 |
| Mar 4, 2025 | 35.83 | 37.16 | 34.87 | 36.00 | 35.92 | -2.17% | 590,176 |
| Mar 3, 2025 | 39.21 | 39.40 | 36.40 | 36.80 | 36.72 | -5.50% | 633,232 |