ProShares Ultra Russell2000 UWM
55.82 USD -0.37 (-0.66%)
Regular-session close
55.50 -0.32 -0.57%
After hours · Nov 13, 4:48 PM ET
54.74 Day range 56.40
41.03 52-week range 68.78
- YTD
- +18.72%
- 1 year
- +27.21%
UWM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.40 | 56.40 | 54.74 | 55.82 | -0.37 | -0.66% | 173,950 |
| Nov 12, 2026 | 57.42 | 57.73 | 56.05 | 56.19 | -1.94 | -3.34% | 792,900 |
| Nov 11, 2026 | 58.07 | 58.37 | 57.48 | 58.13 | +1.03 | +1.80% | 250,900 |
| Nov 10, 2026 | 56.78 | 57.39 | 56.08 | 57.10 | -0.81 | -1.40% | 298,400 |
| Nov 9, 2026 | 55.90 | 58.40 | 55.68 | 57.91 | +3.50 | +6.43% | 327,900 |
| Nov 6, 2026 | 53.74 | 54.74 | 53.07 | 54.41 | +1.04 | +1.95% | 307,100 |
| Nov 5, 2026 | 58.68 | 59.03 | 53.16 | 53.37 | -5.35 | -9.11% | 934,000 |
| Nov 4, 2026 | 58.82 | 59.65 | 57.77 | 58.72 | +1.67 | +2.93% | 572,100 |
| Nov 3, 2026 | 57.12 | 57.96 | 56.89 | 57.05 | +0.21 | +0.37% | 889,500 |
| Nov 2, 2026 | 57.80 | 58.42 | 56.71 | 56.84 | -0.10 | -0.18% | 858,900 |
| Oct 30, 2026 | 58.01 | 58.21 | 55.91 | 56.94 | -1.88 | -3.20% | 290,900 |
| Oct 29, 2026 | 58.16 | 59.31 | 58.10 | 58.82 | +1.01 | +1.75% | 370,900 |
| Oct 28, 2026 | 57.37 | 57.81 | 56.87 | 57.81 | +0.54 | +0.94% | 312,400 |
| Oct 27, 2026 | 56.44 | 57.38 | 55.96 | 57.27 | +1.27 | +2.27% | 327,700 |
| Oct 26, 2026 | 55.70 | 56.72 | 55.60 | 56.00 | +0.51 | +0.92% | 207,900 |
| Oct 23, 2026 | 55.17 | 55.70 | 54.58 | 55.49 | -0.41 | -0.73% | 243,700 |
| Oct 22, 2026 | 55.15 | 56.09 | 55.10 | 55.90 | +0.07 | +0.13% | 318,200 |
| Oct 21, 2026 | 56.01 | 56.30 | 55.38 | 55.83 | +0.28 | +0.50% | 567,200 |
| Oct 20, 2026 | 53.91 | 55.99 | 53.91 | 55.55 | +1.75 | +3.25% | 822,800 |
| Oct 19, 2026 | 54.02 | 54.32 | 53.58 | 53.80 | +0.33 | +0.62% | 291,300 |
| Oct 16, 2026 | 55.49 | 55.64 | 53.26 | 53.47 | -1.89 | -3.41% | 260,500 |
| Oct 15, 2026 | 53.88 | 55.39 | 53.68 | 55.36 | +1.46 | +2.71% | 394,000 |
| Oct 14, 2026 | 54.71 | 55.12 | 53.50 | 53.90 | -2.20 | -3.92% | 413,300 |
| Oct 13, 2026 | 56.61 | 56.85 | 55.65 | 56.10 | -0.45 | -0.80% | 350,200 |
| Oct 12, 2026 | 56.88 | 56.97 | 56.52 | 56.55 | -0.44 | -0.77% | 140,600 |
| Oct 9, 2026 | 56.70 | 57.35 | 56.42 | 56.99 | +0.54 | +0.96% | 198,400 |
| Oct 8, 2026 | 55.93 | 56.55 | 55.24 | 56.45 | -0.08 | -0.14% | 690,400 |
| Oct 7, 2026 | 56.78 | 57.05 | 56.25 | 56.53 | -1.48 | -2.55% | 188,200 |
| Oct 6, 2026 | 59.33 | 59.33 | 57.81 | 58.01 | -0.90 | -1.53% | 193,700 |
| Oct 5, 2026 | 58.32 | 59.23 | 57.51 | 58.91 | +0.78 | +1.34% | 257,000 |
| Oct 2, 2026 | 58.43 | 58.96 | 57.92 | 58.13 | +1.01 | +1.77% | 228,200 |
| Oct 1, 2026 | 56.48 | 57.77 | 55.78 | 57.12 | +0.40 | +0.71% | 438,500 |
| Sep 30, 2026 | 57.64 | 57.69 | 56.72 | 56.72 | -0.45 | -0.79% | 343,200 |
| Sep 29, 2026 | 57.68 | 57.95 | 56.53 | 57.17 | -0.43 | -0.75% | 458,800 |
| Sep 28, 2026 | 57.72 | 58.36 | 57.09 | 57.60 | -0.79 | -1.35% | 240,400 |
| Sep 25, 2026 | 58.50 | 59.01 | 57.80 | 58.39 | +0.09 | +0.15% | 205,500 |
| Sep 24, 2026 | 58.11 | 58.50 | 57.23 | 58.30 | -0.12 | -0.21% | 199,600 |
| Sep 23, 2026 | 60.16 | 60.16 | 58.40 | 58.42 | -2.37 | -3.90% | 381,700 |
| Sep 22, 2026 | 61.01 | 61.50 | 60.33 | 60.79 | +0.64 | +1.06% | 462,300 |
| Sep 21, 2026 | 60.40 | 60.49 | 59.89 | 60.15 | +0.67 | +1.13% | 311,400 |
| Sep 18, 2026 | 59.89 | 59.92 | 58.89 | 59.48 | -0.59 | -0.98% | 230,900 |
| Sep 17, 2026 | 61.17 | 61.35 | 60.07 | 60.07 | +0.56 | +0.94% | 157,800 |
| Sep 16, 2026 | 60.21 | 60.80 | 58.29 | 59.51 | -0.56 | -0.93% | 553,700 |
| Sep 15, 2026 | 60.66 | 60.68 | 59.58 | 60.07 | -0.79 | -1.30% | 267,400 |
| Sep 14, 2026 | 60.72 | 61.69 | 60.55 | 60.86 | -0.42 | -0.69% | 307,500 |
| Sep 11, 2026 | 62.07 | 62.33 | 61.26 | 61.28 | +0.45 | +0.74% | 207,500 |
| Sep 10, 2026 | 61.21 | 61.71 | 60.63 | 60.83 | -1.30 | -2.09% | 262,800 |
| Sep 9, 2026 | 63.33 | 63.54 | 61.97 | 62.13 | -1.77 | -2.77% | 241,300 |
| Sep 8, 2026 | 64.06 | 64.47 | 63.69 | 63.90 | -0.55 | -0.85% | 379,500 |
| Sep 4, 2026 | 63.41 | 64.52 | 63.40 | 64.45 | +0.31 | +0.48% | 159,400 |
| Sep 3, 2026 | 64.39 | 64.52 | 63.39 | 64.14 | +0.53 | +0.83% | 193,800 |
| Sep 2, 2026 | 62.57 | 63.76 | 62.50 | 63.61 | +1.44 | +2.32% | 144,000 |
| Sep 1, 2026 | 62.75 | 63.18 | 61.91 | 62.17 | -1.42 | -2.23% | 233,000 |
| Aug 31, 2026 | 64.14 | 64.19 | 63.10 | 63.59 | -0.86 | -1.33% | 317,000 |
| Aug 28, 2026 | 66.16 | 66.49 | 64.43 | 64.45 | -1.84 | -2.78% | 216,900 |
| Aug 27, 2026 | 65.83 | 66.46 | 65.55 | 66.29 | +0.39 | +0.59% | 255,100 |
| Aug 26, 2026 | 65.78 | 66.32 | 65.54 | 65.90 | -0.12 | -0.18% | 316,300 |
| Aug 25, 2026 | 66.16 | 66.22 | 65.50 | 66.02 | +0.48 | +0.73% | 265,200 |
| Aug 24, 2026 | 66.14 | 66.18 | 65.24 | 65.54 | -0.80 | -1.21% | 206,200 |
| Aug 21, 2026 | 66.30 | 66.51 | 65.65 | 66.34 | +0.96 | +1.47% | 125,300 |
| Aug 20, 2026 | 66.12 | 66.46 | 65.13 | 65.38 | -1.81 | -2.69% | 298,900 |
| Aug 19, 2026 | 67.70 | 67.93 | 66.99 | 67.19 | +0.57 | +0.86% | 214,700 |
| Aug 18, 2026 | 67.51 | 67.84 | 66.51 | 66.62 | -1.64 | -2.40% | 234,400 |
| Aug 17, 2026 | 68.26 | 68.43 | 67.94 | 68.26 | -0.52 | -0.76% | 253,900 |
| Aug 14, 2026 | 67.93 | 68.82 | 67.82 | 68.78 | +0.78 | +1.15% | 158,300 |
65 days, newest first. Daily bars as drawn on the UWM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.