ProShares UltraShort Russell2000 (TWM)
NYSEARCA: TWM · Real-Time Price · USD
31.32
+0.26 (0.84%)
At close: Dec 5, 2025, 4:00 PM EST
31.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.14 | 31.45 | 30.87 | 31.32 | - | 0.84% | 429,413 |
| Dec 4, 2025 | 31.75 | 31.86 | 30.84 | 31.06 | 31.06 | -1.74% | 539,816 |
| Dec 3, 2025 | 32.54 | 32.64 | 31.54 | 31.61 | 31.61 | -3.57% | 264,350 |
| Dec 2, 2025 | 32.20 | 32.78 | 32.20 | 32.78 | 32.78 | 0.43% | 172,473 |
| Dec 1, 2025 | 32.63 | 32.70 | 32.15 | 32.64 | 32.64 | 2.45% | 264,310 |
| Nov 28, 2025 | 31.99 | 32.21 | 31.83 | 31.86 | 31.86 | -1.03% | 176,256 |
| Nov 26, 2025 | 32.75 | 32.85 | 31.78 | 32.19 | 32.19 | -1.71% | 606,351 |
| Nov 25, 2025 | 34.00 | 34.17 | 32.62 | 32.75 | 32.75 | -4.24% | 497,674 |
| Nov 24, 2025 | 35.39 | 35.48 | 34.07 | 34.20 | 34.20 | -3.69% | 374,956 |
| Nov 21, 2025 | 37.34 | 37.46 | 35.04 | 35.51 | 35.51 | -5.53% | 945,614 |
| Nov 20, 2025 | 35.09 | 37.66 | 34.50 | 37.59 | 37.59 | 3.67% | 1,123,506 |
| Nov 19, 2025 | 36.15 | 36.54 | 35.34 | 36.26 | 36.26 | 0.14% | 367,459 |
| Nov 18, 2025 | 36.92 | 37.01 | 35.73 | 36.21 | 36.21 | -0.60% | 497,802 |
| Nov 17, 2025 | 35.36 | 36.72 | 34.94 | 36.43 | 36.43 | 4.00% | 587,344 |
| Nov 14, 2025 | 36.23 | 36.26 | 34.66 | 35.03 | 35.03 | -0.48% | 580,982 |
| Nov 13, 2025 | 33.82 | 35.45 | 33.60 | 35.20 | 35.20 | 5.61% | 570,141 |
| Nov 12, 2025 | 32.97 | 33.40 | 32.58 | 33.33 | 33.33 | 0.54% | 566,896 |
| Nov 11, 2025 | 33.37 | 33.60 | 33.00 | 33.15 | 33.15 | -0.03% | 411,194 |
| Nov 10, 2025 | 32.93 | 33.65 | 32.85 | 33.16 | 33.16 | -2.07% | 471,172 |
| Nov 7, 2025 | 34.78 | 35.36 | 33.83 | 33.86 | 33.86 | -0.97% | 645,047 |
| Nov 6, 2025 | 33.10 | 34.26 | 33.00 | 34.19 | 34.19 | 3.67% | 589,223 |
| Nov 5, 2025 | 33.77 | 33.85 | 32.71 | 32.98 | 32.98 | -2.97% | 405,006 |
| Nov 4, 2025 | 33.83 | 34.03 | 33.21 | 33.99 | 33.99 | 3.50% | 536,895 |
| Nov 3, 2025 | 32.63 | 33.60 | 32.63 | 32.84 | 32.84 | 0.71% | 498,926 |
| Oct 31, 2025 | 32.95 | 33.28 | 32.46 | 32.61 | 32.61 | -1.09% | 767,930 |
| Oct 30, 2025 | 32.83 | 33.02 | 32.11 | 32.97 | 32.97 | 1.70% | 640,386 |
| Oct 29, 2025 | 31.93 | 32.95 | 31.33 | 32.42 | 32.42 | 1.79% | 619,630 |
| Oct 28, 2025 | 31.72 | 32.08 | 31.39 | 31.85 | 31.85 | 1.11% | 426,519 |
| Oct 27, 2025 | 31.14 | 31.70 | 31.05 | 31.50 | 31.50 | -0.72% | 422,906 |
| Oct 24, 2025 | 31.64 | 31.80 | 31.30 | 31.73 | 31.73 | -2.43% | 556,701 |
| Oct 23, 2025 | 33.07 | 33.24 | 32.32 | 32.52 | 32.52 | -2.49% | 744,241 |
| Oct 22, 2025 | 32.63 | 34.01 | 32.44 | 33.35 | 33.35 | 3.06% | 1,314,365 |
| Oct 21, 2025 | 32.27 | 32.74 | 32.02 | 32.36 | 32.36 | 0.84% | 349,411 |
| Oct 20, 2025 | 32.47 | 32.61 | 32.01 | 32.09 | 32.09 | -3.72% | 428,401 |
| Oct 17, 2025 | 33.38 | 33.85 | 32.93 | 33.33 | 33.33 | 1.34% | 363,678 |
| Oct 16, 2025 | 31.37 | 33.14 | 31.33 | 32.89 | 32.89 | 4.25% | 902,704 |
| Oct 15, 2025 | 31.53 | 32.38 | 30.96 | 31.55 | 31.55 | -1.99% | 823,226 |
| Oct 14, 2025 | 33.95 | 34.15 | 31.72 | 32.19 | 32.19 | -2.78% | 901,135 |
| Oct 13, 2025 | 33.86 | 33.95 | 33.04 | 33.11 | 33.11 | -5.51% | 650,744 |
| Oct 10, 2025 | 32.89 | 35.10 | 32.61 | 35.04 | 35.04 | 5.99% | 1,068,360 |
| Oct 9, 2025 | 32.73 | 33.32 | 32.49 | 33.06 | 33.06 | 1.38% | 377,968 |
| Oct 8, 2025 | 33.02 | 33.40 | 32.57 | 32.61 | 32.61 | -2.13% | 225,051 |
| Oct 7, 2025 | 32.46 | 33.55 | 32.40 | 33.32 | 33.32 | 2.21% | 250,569 |
| Oct 6, 2025 | 32.36 | 32.80 | 32.15 | 32.60 | 32.60 | -0.79% | 379,967 |
| Oct 3, 2025 | 32.99 | 33.05 | 32.24 | 32.86 | 32.86 | -1.38% | 422,294 |
| Oct 2, 2025 | 33.58 | 34.01 | 33.29 | 33.32 | 33.32 | -1.22% | 136,795 |
| Oct 1, 2025 | 34.26 | 34.26 | 33.58 | 33.73 | 33.73 | -0.41% | 236,913 |
| Sep 30, 2025 | 34.11 | 34.56 | 33.83 | 33.87 | 33.87 | -0.27% | 252,606 |
| Sep 29, 2025 | 33.58 | 34.16 | 33.58 | 33.96 | 33.96 | -0.06% | 236,992 |
| Sep 26, 2025 | 34.50 | 34.56 | 33.92 | 33.98 | 33.98 | -1.65% | 219,972 |
| Sep 25, 2025 | 34.66 | 35.05 | 34.38 | 34.55 | 34.55 | 1.86% | 259,133 |
| Sep 24, 2025 | 33.27 | 33.93 | 33.12 | 33.92 | 33.92 | 0.65% | 152,471 |
| Sep 23, 2025 | 33.39 | 33.82 | 32.81 | 33.70 | 33.27 | 0.45% | 273,753 |
| Sep 22, 2025 | 34.15 | 34.44 | 33.46 | 33.55 | 33.13 | -1.15% | 191,923 |
| Sep 19, 2025 | 33.28 | 34.06 | 33.22 | 33.94 | 33.51 | 1.50% | 295,060 |
| Sep 18, 2025 | 34.62 | 34.72 | 33.35 | 33.44 | 33.02 | -4.78% | 217,298 |
| Sep 17, 2025 | 35.19 | 35.68 | 33.61 | 35.12 | 34.68 | -0.57% | 294,046 |
| Sep 16, 2025 | 35.25 | 35.74 | 35.16 | 35.32 | 34.87 | 0.34% | 140,408 |
| Sep 15, 2025 | 35.22 | 35.38 | 34.99 | 35.20 | 34.76 | -0.82% | 194,051 |
| Sep 12, 2025 | 34.93 | 35.50 | 34.90 | 35.49 | 35.04 | 2.07% | 456,974 |
| Sep 11, 2025 | 35.96 | 36.13 | 34.71 | 34.77 | 34.33 | -3.63% | 407,585 |
| Sep 10, 2025 | 35.79 | 36.34 | 35.51 | 36.08 | 35.62 | 0.47% | 230,320 |
| Sep 9, 2025 | 35.67 | 36.31 | 35.61 | 35.91 | 35.46 | 1.15% | 221,701 |
| Sep 8, 2025 | 35.40 | 36.00 | 35.40 | 35.50 | 35.05 | -0.39% | 164,335 |
| Sep 5, 2025 | 35.60 | 36.46 | 35.05 | 35.64 | 35.19 | -0.81% | 204,193 |
| Sep 4, 2025 | 36.73 | 36.85 | 35.92 | 35.93 | 35.48 | -2.52% | 162,676 |
| Sep 3, 2025 | 36.97 | 37.22 | 36.37 | 36.86 | 36.39 | 0.24% | 266,268 |
| Sep 2, 2025 | 37.33 | 37.50 | 36.65 | 36.77 | 36.31 | 1.16% | 259,483 |
| Aug 29, 2025 | 35.88 | 36.58 | 35.84 | 36.35 | 35.89 | 1.03% | 272,538 |
| Aug 28, 2025 | 35.77 | 36.23 | 35.76 | 35.98 | 35.53 | -0.25% | 84,727 |
| Aug 27, 2025 | 36.80 | 36.80 | 36.02 | 36.07 | 35.61 | -1.48% | 55,451 |
| Aug 26, 2025 | 37.03 | 37.11 | 36.40 | 36.61 | 36.15 | -1.48% | 171,406 |
| Aug 25, 2025 | 36.64 | 37.16 | 36.59 | 37.16 | 36.69 | 2.09% | 244,439 |
| Aug 22, 2025 | 39.00 | 39.06 | 36.20 | 36.40 | 35.94 | -7.68% | 469,269 |
| Aug 21, 2025 | 40.03 | 40.17 | 39.36 | 39.43 | 38.93 | -0.55% | 135,685 |
| Aug 20, 2025 | 39.47 | 40.21 | 39.33 | 39.65 | 39.15 | 0.71% | 115,260 |
| Aug 19, 2025 | 38.76 | 39.52 | 38.48 | 39.37 | 38.87 | 1.70% | 124,317 |
| Aug 18, 2025 | 38.99 | 39.05 | 38.58 | 38.71 | 38.22 | -0.82% | 106,671 |
| Aug 15, 2025 | 38.49 | 39.35 | 38.47 | 39.03 | 38.54 | 1.01% | 203,801 |
| Aug 14, 2025 | 38.53 | 39.27 | 38.43 | 38.64 | 38.15 | 2.66% | 175,188 |
| Aug 13, 2025 | 38.62 | 38.76 | 37.57 | 37.64 | 37.16 | -3.91% | 183,956 |
| Aug 12, 2025 | 41.04 | 41.25 | 39.09 | 39.17 | 38.68 | -5.86% | 320,028 |
| Aug 11, 2025 | 41.41 | 41.76 | 41.10 | 41.61 | 41.08 | 0.10% | 205,550 |
| Aug 8, 2025 | 41.26 | 41.77 | 41.10 | 41.57 | 41.05 | -0.24% | 158,662 |
| Aug 7, 2025 | 40.59 | 42.18 | 40.59 | 41.67 | 41.14 | 0.58% | 174,172 |
| Aug 6, 2025 | 41.26 | 41.83 | 41.26 | 41.43 | 40.91 | 0.27% | 143,762 |
| Aug 5, 2025 | 41.40 | 42.28 | 41.20 | 41.32 | 40.80 | -1.03% | 279,357 |
| Aug 4, 2025 | 43.00 | 43.18 | 41.74 | 41.75 | 41.22 | -4.31% | 239,351 |
| Aug 1, 2025 | 43.11 | 44.60 | 43.03 | 43.63 | 43.08 | 4.23% | 385,887 |
| Jul 31, 2025 | 41.48 | 42.07 | 40.94 | 41.86 | 41.33 | 1.90% | 242,670 |
| Jul 30, 2025 | 40.31 | 41.61 | 39.88 | 41.08 | 40.56 | 1.01% | 210,169 |
| Jul 29, 2025 | 39.60 | 40.85 | 39.58 | 40.67 | 40.16 | 1.45% | 191,561 |
| Jul 28, 2025 | 39.69 | 40.36 | 39.69 | 40.09 | 39.58 | 0.20% | 143,322 |
| Jul 25, 2025 | 39.98 | 40.67 | 39.94 | 40.01 | 39.51 | -0.67% | 129,685 |
| Jul 24, 2025 | 39.59 | 40.31 | 39.53 | 40.28 | 39.77 | 2.83% | 238,691 |
| Jul 23, 2025 | 39.89 | 40.12 | 39.17 | 39.17 | 38.68 | -3.07% | 255,238 |
| Jul 22, 2025 | 41.03 | 41.34 | 40.24 | 40.41 | 39.90 | -1.56% | 179,195 |
| Jul 21, 2025 | 40.30 | 41.13 | 40.02 | 41.05 | 40.53 | 0.69% | 211,878 |
| Jul 18, 2025 | 39.66 | 40.87 | 39.66 | 40.77 | 40.26 | 1.62% | 248,057 |
| Jul 17, 2025 | 41.18 | 41.26 | 40.05 | 40.12 | 39.61 | -2.60% | 283,335 |