ProShares UltraShort Russell2000 (TWM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.29

+0.41

(+3.45%)

As of 09:49AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	12.17	12.30	12.17	12.29	12.29	788,135
24 Apr 2024	11.83	12.03	11.75	11.88	11.88	4,594,900
23 Apr 2024	12.18	12.20	11.69	11.78	11.78	3,235,900
22 Apr 2024	12.32	12.49	12.06	12.19	12.19	3,037,300
19 Apr 2024	12.62	12.69	12.29	12.47	12.47	8,770,900
18 Apr 2024	12.38	12.57	12.13	12.50	12.50	4,455,200
17 Apr 2024	12.02	12.44	12.01	12.43	12.43	4,732,300
16 Apr 2024	12.28	12.40	12.06	12.19	12.19	3,669,700
15 Apr 2024	11.69	12.19	11.58	12.09	12.09	6,080,200
12 Apr 2024	11.47	11.86	11.39	11.76	11.76	4,687,800
11 Apr 2024	11.39	11.59	11.27	11.33	11.33	6,058,300
10 Apr 2024	11.47	11.63	11.27	11.48	11.48	8,911,500
09 Apr 2024	10.92	11.11	10.84	10.92	10.92	2,427,800
08 Apr 2024	10.94	11.10	10.90	10.98	10.98	2,500,000
05 Apr 2024	11.26	11.27	10.98	11.11	11.11	5,357,100
04 Apr 2024	10.73	11.24	10.67	11.19	11.19	4,695,800
03 Apr 2024	11.21	11.22	10.89	10.95	10.95	4,189,800
02 Apr 2024	10.97	11.20	10.95	11.09	11.09	1,965,000
01 Apr 2024	10.45	10.73	10.45	10.70	10.70	2,450,700
28 Mar 2024	10.52	10.53	10.34	10.48	10.48	1,775,600
27 Mar 2024	10.85	10.92	10.56	10.56	10.56	2,595,300
26 Mar 2024	10.81	11.04	10.76	11.01	11.01	2,072,300
25 Mar 2024	10.96	10.98	10.83	10.97	10.97	1,315,200
22 Mar 2024	10.74	11.01	10.70	11.01	11.01	2,096,700
21 Mar 2024	10.82	10.83	10.62	10.73	10.73	3,002,200
20 Mar 2024	11.48	11.53	10.87	10.96	10.96	4,632,600
20 Mar 2024	0.086 Dividend
19 Mar 2024	11.77	11.77	11.43	11.49	11.40	1,790,300
18 Mar 2024	11.41	11.63	11.38	11.61	11.52	1,907,700
15 Mar 2024	11.59	11.60	11.39	11.46	11.37	4,175,800
14 Mar 2024	11.18	11.70	11.15	11.52	11.43	4,748,100
13 Mar 2024	11.19	11.19	11.00	11.09	11.01	2,787,700
12 Mar 2024	11.16	11.33	11.07	11.18	11.10	2,656,300
11 Mar 2024	11.06	11.19	10.97	11.14	11.06	2,590,700
08 Mar 2024	10.75	11.07	10.59	10.98	10.90	4,424,700
07 Mar 2024	10.97	11.01	10.83	10.96	10.88	2,364,400
06 Mar 2024	11.04	11.24	11.03	11.13	11.05	5,991,800
05 Mar 2024	11.22	11.36	11.05	11.28	11.20	3,462,300
04 Mar 2024	10.92	11.09	10.85	11.06	10.98	2,515,300
01 Mar 2024	11.20	11.35	11.00	11.04	10.96	2,614,700
29 Feb 2024	11.11	11.41	11.03	11.29	11.21	3,324,800
28 Feb 2024	11.42	11.48	11.26	11.43	11.34	2,007,100
27 Feb 2024	11.35	11.41	11.22	11.25	11.17	2,214,400
26 Feb 2024	11.73	11.79	11.51	11.55	11.46	2,498,700
23 Feb 2024	11.74	11.86	11.57	11.71	11.62	2,611,300
22 Feb 2024	11.85	11.93	11.68	11.74	11.65	3,841,700
21 Feb 2024	11.97	12.11	11.87	11.92	11.83	2,481,100
20 Feb 2024	11.77	11.90	11.71	11.82	11.73	3,480,100
16 Feb 2024	11.44	11.55	11.27	11.49	11.40	2,699,000
15 Feb 2024	11.59	11.61	11.15	11.20	11.12	3,401,600
14 Feb 2024	11.98	12.16	11.72	11.78	11.69	3,817,500
13 Feb 2024	12.18	12.54	12.04	12.36	12.27	3,479,200
12 Feb 2024	11.79	11.79	11.36	11.43	11.34	1,804,500
09 Feb 2024	12.13	12.20	11.82	11.85	11.76	2,754,600
08 Feb 2024	12.61	12.68	12.21	12.23	12.14	2,760,800
07 Feb 2024	12.49	12.76	12.49	12.60	12.51	3,961,900
06 Feb 2024	12.81	12.90	12.53	12.55	12.46	2,768,100
05 Feb 2024	12.70	13.01	12.63	12.77	12.67	3,809,400
02 Feb 2024	12.59	12.70	12.31	12.44	12.35	2,809,800
01 Feb 2024	12.46	12.82	12.27	12.29	12.20	3,646,600
31 Jan 2024	12.12	12.66	11.90	12.64	12.55	6,381,300
30 Jan 2024	11.97	12.12	11.91	12.05	11.96	1,069,400
29 Jan 2024	12.24	12.38	11.85	11.85	11.76	1,472,300
26 Jan 2024	12.16	12.34	12.03	12.27	12.18	1,697,900
25 Jan 2024	12.12	12.46	12.05	12.27	12.18	2,218,000
24 Jan 2024	11.97	12.48	11.94	12.45	12.36	2,357,700
23 Jan 2024	11.97	12.38	11.93	12.25	12.16	1,617,600
22 Jan 2024	12.48	12.50	12.14	12.18	12.09	1,890,900
19 Jan 2024	12.87	13.15	12.66	12.71	12.61	2,099,300
18 Jan 2024	12.95	13.28	12.87	12.95	12.85	1,733,700
17 Jan 2024	13.27	13.36	13.05	13.10	13.00	1,533,800
16 Jan 2024	12.81	13.01	12.72	12.90	12.80	2,046,500
12 Jan 2024	12.25	12.66	12.10	12.58	12.49	2,086,100
11 Jan 2024	12.42	12.83	12.40	12.53	12.44	3,756,100
10 Jan 2024	12.38	12.59	12.30	12.35	12.26	2,025,800
09 Jan 2024	12.44	12.54	12.25	12.35	12.26	2,948,700
08 Jan 2024	12.58	12.71	12.10	12.10	12.01	2,055,200
05 Jan 2024	12.65	12.70	12.29	12.56	12.47	3,377,300
04 Jan 2024	12.46	12.51	12.31	12.49	12.40	3,118,700
03 Jan 2024	12.04	12.49	12.03	12.43	12.34	3,412,200
02 Jan 2024	11.83	11.93	11.56	11.81	11.72	3,451,900
29 Dec 2023	11.36	11.66	11.29	11.65	11.56	4,360,200
28 Dec 2023	11.30	11.37	11.17	11.30	11.22	2,353,000
27 Dec 2023	11.23	11.35	11.12	11.19	11.11	1,993,800
26 Dec 2023	11.49	11.54	11.22	11.27	11.19	1,378,200
22 Dec 2023	11.64	11.71	11.41	11.56	11.47	3,682,400
21 Dec 2023	11.90	12.04	11.76	11.77	11.68	6,585,800
20 Dec 2023	11.76	12.19	11.49	12.17	12.08	5,275,600
20 Dec 2023	0.234 Dividend
19 Dec 2023	12.24	12.31	11.91	11.95	11.63	2,621,500
18 Dec 2023	12.32	12.47	12.22	12.43	12.10	2,435,300
15 Dec 2023	12.18	12.55	12.12	12.43	12.10	5,992,900
14 Dec 2023	12.46	12.51	12.04	12.22	11.89	5,531,900
13 Dec 2023	13.86	14.07	12.89	12.90	12.55	3,290,700
12 Dec 2023	13.88	14.10	13.77	13.87	13.50	2,143,100
11 Dec 2023	13.92	14.02	13.78	13.83	13.46	1,634,300
08 Dec 2023	14.14	14.17	13.74	13.88	13.51	2,329,200
07 Dec 2023	14.25	14.39	14.07	14.08	13.70	2,822,100
06 Dec 2023	14.03	14.32	13.69	14.30	13.92	1,907,800
05 Dec 2023	13.99	14.28	13.99	14.22	13.84	1,889,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6493-0.0008(-0.12%)

OIL82.65-0.16(-0.19%)

GOLD2,332.30-6.10(-0.26%)

Bitcoin AUD97,528.93-4,207.47(-4.14%)

ProShares UltraShort Russell2000 (TWM)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6493
-0.0008(-0.12%)

OIL
82.65
-0.16(-0.19%)

GOLD
2,332.30
-6.10(-0.26%)

Bitcoin AUD
97,528.93
-4,207.47(-4.14%)