ProShares UltraShort Russell2000 (TWM)
NYSEARCA: TWM · Real-Time Price · USD
25.41
+0.57 (2.29%)
At close: Apr 28, 2026, 4:00 PM EDT
25.41
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:09 PM EDT
TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.87 | 24.98 | 24.63 | 24.84 | 24.84 | -0.20% | 310,000 |
| Apr 24, 2026 | 24.89 | 25.34 | 24.64 | 24.89 | 24.89 | -0.72% | 600,700 |
| Apr 23, 2026 | 24.88 | 25.72 | 24.67 | 25.07 | 25.07 | 0.68% | 1,710,046 |
| Apr 22, 2026 | 24.70 | 25.20 | 24.65 | 24.90 | 24.90 | -1.35% | 756,928 |
| Apr 21, 2026 | 24.62 | 25.39 | 24.32 | 25.24 | 25.24 | 1.94% | 1,374,854 |
| Apr 20, 2026 | 25.26 | 25.27 | 24.70 | 24.76 | 24.76 | -1.04% | 578,503 |
| Apr 17, 2026 | 25.41 | 25.54 | 24.68 | 25.02 | 25.02 | -4.28% | 1,627,962 |
| Apr 16, 2026 | 26.26 | 26.51 | 26.07 | 26.14 | 26.14 | -0.38% | 821,639 |
| Apr 15, 2026 | 26.38 | 26.59 | 26.21 | 26.24 | 26.24 | -0.57% | 464,944 |
| Apr 14, 2026 | 26.69 | 26.86 | 26.23 | 26.39 | 26.39 | -2.62% | 574,946 |
| Apr 13, 2026 | 28.13 | 28.17 | 27.05 | 27.10 | 27.10 | -2.97% | 809,447 |
| Apr 10, 2026 | 27.66 | 28.10 | 27.61 | 27.93 | 27.93 | 0.65% | 393,856 |
| Apr 9, 2026 | 28.44 | 28.44 | 27.56 | 27.75 | 27.75 | -1.25% | 616,116 |
| Apr 8, 2026 | 27.83 | 28.54 | 27.65 | 28.10 | 28.10 | -5.89% | 919,358 |
| Apr 7, 2026 | 30.23 | 30.64 | 29.73 | 29.86 | 29.86 | -0.33% | 1,386,641 |
| Apr 6, 2026 | 30.30 | 30.46 | 29.81 | 29.96 | 29.96 | -0.89% | 696,703 |
| Apr 2, 2026 | 31.78 | 31.78 | 29.95 | 30.23 | 30.23 | -1.18% | 700,814 |
| Apr 1, 2026 | 30.48 | 30.70 | 29.89 | 30.59 | 30.59 | -1.23% | 980,595 |
| Mar 31, 2026 | 32.33 | 32.56 | 30.72 | 30.97 | 30.97 | -7.08% | 2,052,927 |
| Mar 30, 2026 | 31.76 | 33.53 | 31.76 | 33.33 | 33.33 | 3.03% | 555,070 |
| Mar 27, 2026 | 31.64 | 32.54 | 31.46 | 32.35 | 32.35 | 3.59% | 720,552 |
| Mar 26, 2026 | 30.92 | 31.31 | 30.20 | 31.23 | 31.23 | 3.41% | 755,326 |
| Mar 25, 2026 | 30.19 | 30.74 | 29.88 | 30.20 | 30.20 | -2.86% | 732,163 |
| Mar 24, 2026 | 31.93 | 32.11 | 30.73 | 31.09 | 30.95 | -0.99% | 739,392 |
| Mar 23, 2026 | 31.52 | 31.74 | 30.34 | 31.40 | 31.25 | -4.38% | 1,387,334 |
| Mar 20, 2026 | 31.58 | 33.29 | 31.49 | 32.84 | 32.69 | 4.45% | 2,076,159 |
| Mar 19, 2026 | 32.63 | 32.72 | 30.81 | 31.44 | 31.29 | -1.16% | 1,785,442 |
| Mar 18, 2026 | 31.23 | 31.87 | 31.06 | 31.81 | 31.66 | 3.15% | 1,013,273 |
| Mar 17, 2026 | 30.89 | 31.10 | 30.41 | 30.84 | 30.70 | -1.28% | 718,897 |
| Mar 16, 2026 | 31.03 | 31.36 | 30.59 | 31.24 | 31.09 | -1.85% | 525,228 |
| Mar 13, 2026 | 31.16 | 32.08 | 30.80 | 31.83 | 31.68 | 0.79% | 899,710 |
| Mar 12, 2026 | 31.20 | 31.79 | 31.02 | 31.58 | 31.43 | 4.36% | 1,126,662 |
| Mar 11, 2026 | 30.40 | 30.80 | 29.91 | 30.26 | 30.12 | 0.40% | 1,274,617 |
| Mar 10, 2026 | 30.25 | 30.36 | 29.13 | 30.14 | 30.00 | 0.27% | 1,498,180 |
| Mar 9, 2026 | 31.53 | 32.32 | 29.82 | 30.06 | 29.92 | -2.18% | 2,309,605 |
| Mar 6, 2026 | 30.58 | 30.94 | 30.18 | 30.73 | 30.59 | 4.59% | 1,714,876 |
| Mar 5, 2026 | 28.90 | 29.92 | 28.52 | 29.38 | 29.24 | 3.85% | 1,748,112 |
| Mar 4, 2026 | 28.43 | 28.95 | 28.03 | 28.29 | 28.16 | -1.91% | 1,732,108 |
| Mar 3, 2026 | 29.37 | 30.10 | 28.45 | 28.84 | 28.71 | 3.44% | 1,853,005 |
| Mar 2, 2026 | 29.16 | 29.17 | 27.77 | 27.88 | 27.75 | -1.76% | 1,024,524 |
| Feb 27, 2026 | 28.25 | 28.72 | 28.14 | 28.38 | 28.25 | 3.43% | 681,744 |
| Feb 26, 2026 | 27.64 | 28.22 | 27.37 | 27.44 | 27.31 | -0.97% | 1,196,930 |
| Feb 25, 2026 | 27.56 | 28.15 | 27.56 | 27.71 | 27.58 | -0.93% | 578,961 |
| Feb 24, 2026 | 28.62 | 28.72 | 27.79 | 27.97 | 27.84 | -2.07% | 785,281 |
| Feb 23, 2026 | 27.96 | 29.07 | 27.78 | 28.56 | 28.43 | 2.99% | 1,419,279 |
| Feb 20, 2026 | 28.07 | 28.23 | 27.18 | 27.73 | 27.60 | 0.18% | 991,850 |
| Feb 19, 2026 | 28.13 | 28.43 | 27.68 | 27.68 | 27.55 | -0.57% | 531,840 |
| Feb 18, 2026 | 28.05 | 28.28 | 27.21 | 27.84 | 27.71 | -0.68% | 663,855 |
| Feb 17, 2026 | 28.17 | 28.88 | 27.75 | 28.03 | 27.90 | -0.04% | 1,065,374 |
| Feb 13, 2026 | 28.56 | 28.99 | 27.55 | 28.04 | 27.91 | -2.54% | 746,835 |
| Feb 12, 2026 | 27.18 | 28.98 | 27.11 | 28.77 | 28.64 | 4.13% | 452,815 |
| Feb 11, 2026 | 26.87 | 28.19 | 26.80 | 27.63 | 27.50 | 0.95% | 546,831 |
| Feb 10, 2026 | 27.12 | 27.41 | 26.87 | 27.37 | 27.24 | 0.66% | 382,544 |
| Feb 9, 2026 | 27.60 | 27.93 | 27.04 | 27.19 | 27.06 | -1.38% | 374,216 |
| Feb 6, 2026 | 28.78 | 28.84 | 27.43 | 27.57 | 27.44 | -7.17% | 782,346 |
| Feb 5, 2026 | 29.12 | 29.86 | 28.42 | 29.70 | 29.56 | 3.63% | 627,910 |
| Feb 4, 2026 | 27.88 | 29.37 | 27.78 | 28.66 | 28.53 | 1.81% | 527,231 |
| Feb 3, 2026 | 28.09 | 29.07 | 27.69 | 28.15 | 28.02 | -0.49% | 532,358 |
| Feb 2, 2026 | 29.12 | 29.14 | 27.93 | 28.29 | 28.16 | -1.94% | 469,681 |
| Jan 30, 2026 | 28.54 | 29.18 | 28.13 | 28.85 | 28.72 | 2.89% | 520,112 |
| Jan 29, 2026 | 27.86 | 28.84 | 27.66 | 28.04 | 27.91 | - | 513,580 |
| Jan 28, 2026 | 27.48 | 28.16 | 27.32 | 28.04 | 27.91 | 1.15% | 401,154 |
| Jan 27, 2026 | 27.87 | 28.20 | 27.70 | 27.72 | 27.59 | -0.61% | 246,119 |
| Jan 26, 2026 | 27.66 | 27.97 | 27.33 | 27.89 | 27.76 | 0.72% | 413,875 |
| Jan 23, 2026 | 26.85 | 27.76 | 26.85 | 27.69 | 27.56 | 3.79% | 348,327 |
| Jan 22, 2026 | 26.70 | 26.76 | 26.34 | 26.68 | 26.56 | -1.55% | 1,027,522 |
| Jan 21, 2026 | 27.76 | 28.12 | 26.92 | 27.10 | 26.97 | -3.73% | 1,000,870 |
| Jan 20, 2026 | 28.47 | 28.49 | 27.67 | 28.15 | 28.02 | 2.21% | 546,406 |
| Jan 16, 2026 | 27.51 | 27.74 | 27.23 | 27.54 | 27.41 | -0.04% | 313,533 |
| Jan 15, 2026 | 27.86 | 27.92 | 27.24 | 27.55 | 27.42 | -1.78% | 401,344 |
| Jan 14, 2026 | 28.50 | 28.68 | 27.99 | 28.05 | 27.92 | -1.27% | 636,413 |
| Jan 13, 2026 | 28.19 | 28.62 | 28.10 | 28.41 | 28.28 | - | 440,784 |
| Jan 12, 2026 | 28.89 | 29.10 | 28.36 | 28.41 | 28.28 | -0.87% | 536,763 |
| Jan 9, 2026 | 28.78 | 29.12 | 28.36 | 28.66 | 28.53 | -1.34% | 612,231 |
| Jan 8, 2026 | 29.91 | 29.96 | 28.91 | 29.05 | 28.91 | -2.29% | 683,535 |
| Jan 7, 2026 | 29.49 | 30.05 | 29.42 | 29.73 | 29.59 | 0.61% | 409,327 |
| Jan 6, 2026 | 30.45 | 30.65 | 29.52 | 29.55 | 29.41 | -2.70% | 746,998 |
| Jan 5, 2026 | 31.10 | 31.15 | 30.17 | 30.37 | 30.23 | -3.16% | 538,172 |
| Jan 2, 2026 | 31.63 | 32.10 | 31.28 | 31.36 | 31.21 | -2.00% | 988,083 |
| Dec 31, 2025 | 31.50 | 32.03 | 31.49 | 32.00 | 31.85 | 1.65% | 405,979 |
| Dec 30, 2025 | 31.03 | 31.52 | 30.98 | 31.48 | 31.33 | 1.42% | 304,746 |
| Dec 29, 2025 | 30.96 | 31.18 | 30.66 | 31.04 | 30.90 | 1.21% | 319,024 |
| Dec 26, 2025 | 30.37 | 30.89 | 30.37 | 30.67 | 30.53 | 1.15% | 264,388 |
| Dec 24, 2025 | 30.52 | 30.71 | 30.30 | 30.32 | 30.18 | -1.69% | 219,907 |
| Dec 23, 2025 | 30.73 | 30.97 | 30.55 | 30.84 | 30.33 | 1.28% | 342,793 |
| Dec 22, 2025 | 30.77 | 30.80 | 30.09 | 30.45 | 29.95 | -2.28% | 321,764 |
| Dec 19, 2025 | 31.56 | 31.58 | 31.00 | 31.16 | 30.65 | -1.58% | 517,123 |
| Dec 18, 2025 | 31.27 | 31.75 | 30.97 | 31.66 | 31.14 | -1.22% | 482,820 |
| Dec 17, 2025 | 31.26 | 32.15 | 30.79 | 32.05 | 31.52 | 2.27% | 450,208 |
| Dec 16, 2025 | 31.25 | 31.70 | 30.81 | 31.34 | 30.82 | 0.87% | 576,638 |
| Dec 15, 2025 | 30.19 | 31.09 | 30.15 | 31.07 | 30.56 | 1.70% | 423,112 |
| Dec 12, 2025 | 29.62 | 30.67 | 29.60 | 30.55 | 30.05 | 3.00% | 639,046 |
| Dec 11, 2025 | 30.41 | 30.47 | 29.60 | 29.66 | 29.17 | -2.31% | 800,611 |
| Dec 10, 2025 | 31.34 | 31.39 | 29.94 | 30.36 | 29.86 | -2.69% | 780,758 |
| Dec 9, 2025 | 31.49 | 31.49 | 30.81 | 31.20 | 30.69 | -0.29% | 206,977 |
| Dec 8, 2025 | 30.85 | 31.47 | 30.85 | 31.29 | 30.77 | -0.10% | 308,548 |
| Dec 5, 2025 | 31.14 | 31.45 | 30.87 | 31.32 | 30.80 | 0.84% | 432,217 |
| Dec 4, 2025 | 31.75 | 31.86 | 30.84 | 31.06 | 30.55 | -1.74% | 539,816 |
| Dec 3, 2025 | 32.54 | 32.64 | 31.54 | 31.61 | 31.09 | -3.57% | 264,350 |
| Dec 2, 2025 | 32.20 | 32.78 | 32.20 | 32.78 | 32.24 | 0.43% | 172,473 |