ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
48.81
-0.48 (-0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.16 | 49.61 | 48.69 | 48.81 | 48.81 | -0.97% | 187,471 |
| Dec 4, 2025 | 48.23 | 49.64 | 48.07 | 49.29 | 49.29 | 1.80% | 194,743 |
| Dec 3, 2025 | 47.10 | 48.54 | 46.94 | 48.42 | 48.42 | 3.57% | 273,432 |
| Dec 2, 2025 | 47.60 | 47.60 | 46.75 | 46.75 | 46.75 | -0.40% | 123,287 |
| Dec 1, 2025 | 46.96 | 47.72 | 46.85 | 46.94 | 46.94 | -2.41% | 319,432 |
| Nov 28, 2025 | 47.99 | 48.16 | 47.55 | 48.10 | 48.10 | 1.01% | 138,337 |
| Nov 26, 2025 | 46.79 | 48.21 | 46.74 | 47.62 | 47.62 | 1.77% | 258,556 |
| Nov 25, 2025 | 45.17 | 46.96 | 44.96 | 46.79 | 46.79 | 4.35% | 290,958 |
| Nov 24, 2025 | 43.44 | 45.02 | 43.28 | 44.84 | 44.84 | 3.65% | 329,691 |
| Nov 21, 2025 | 41.29 | 43.80 | 41.17 | 43.26 | 43.26 | 5.44% | 378,708 |
| Nov 20, 2025 | 43.96 | 44.62 | 40.92 | 41.03 | 41.03 | -3.69% | 701,656 |
| Nov 19, 2025 | 42.70 | 43.53 | 42.22 | 42.60 | 42.60 | 0.07% | 231,175 |
| Nov 18, 2025 | 41.80 | 43.15 | 41.67 | 42.57 | 42.57 | 0.47% | 387,678 |
| Nov 17, 2025 | 43.72 | 44.20 | 41.98 | 42.37 | 42.37 | -3.88% | 312,350 |
| Nov 14, 2025 | 42.58 | 44.55 | 42.54 | 44.08 | 44.08 | 0.46% | 336,838 |
| Nov 13, 2025 | 45.77 | 46.10 | 43.55 | 43.88 | 43.88 | -5.59% | 420,513 |
| Nov 12, 2025 | 46.96 | 47.52 | 46.38 | 46.48 | 46.48 | -0.47% | 316,037 |
| Nov 11, 2025 | 46.37 | 46.91 | 46.08 | 46.70 | 46.70 | 0.17% | 205,928 |
| Nov 10, 2025 | 47.02 | 47.08 | 46.02 | 46.62 | 46.62 | 1.95% | 322,749 |
| Nov 7, 2025 | 44.54 | 45.76 | 43.74 | 45.73 | 45.73 | 1.04% | 402,526 |
| Nov 6, 2025 | 46.78 | 46.97 | 45.15 | 45.26 | 45.26 | -3.58% | 459,180 |
| Nov 5, 2025 | 45.96 | 47.34 | 45.81 | 46.94 | 46.94 | 2.87% | 357,604 |
| Nov 4, 2025 | 45.90 | 46.72 | 45.58 | 45.63 | 45.63 | -3.47% | 327,220 |
| Nov 3, 2025 | 47.59 | 47.60 | 46.16 | 47.27 | 47.27 | -0.80% | 596,400 |
| Oct 31, 2025 | 47.15 | 47.81 | 46.63 | 47.65 | 47.65 | 1.23% | 592,701 |
| Oct 30, 2025 | 47.28 | 48.34 | 47.02 | 47.07 | 47.07 | -1.79% | 323,664 |
| Oct 29, 2025 | 48.62 | 49.52 | 47.05 | 47.93 | 47.93 | -1.62% | 513,778 |
| Oct 28, 2025 | 48.96 | 49.45 | 48.38 | 48.72 | 48.72 | -1.02% | 216,869 |
| Oct 27, 2025 | 49.83 | 49.93 | 48.93 | 49.22 | 49.22 | 0.65% | 401,130 |
| Oct 24, 2025 | 49.08 | 49.54 | 48.74 | 48.90 | 48.90 | 2.37% | 225,353 |
| Oct 23, 2025 | 46.96 | 48.01 | 46.72 | 47.77 | 47.77 | 2.47% | 214,317 |
| Oct 22, 2025 | 47.64 | 47.94 | 45.50 | 46.62 | 46.62 | -2.89% | 479,029 |
| Oct 21, 2025 | 48.17 | 48.52 | 47.47 | 48.01 | 48.01 | -0.92% | 304,879 |
| Oct 20, 2025 | 47.88 | 48.54 | 47.74 | 48.45 | 48.45 | 3.90% | 258,329 |
| Oct 17, 2025 | 46.61 | 47.32 | 45.94 | 46.63 | 46.63 | -1.42% | 387,451 |
| Oct 16, 2025 | 49.69 | 49.75 | 46.91 | 47.30 | 47.30 | -4.23% | 494,798 |
| Oct 15, 2025 | 49.44 | 50.33 | 48.20 | 49.39 | 49.39 | 2.00% | 810,112 |
| Oct 14, 2025 | 45.91 | 49.10 | 45.56 | 48.42 | 48.42 | 2.85% | 435,693 |
| Oct 13, 2025 | 46.16 | 47.19 | 46.05 | 47.08 | 47.08 | 5.49% | 283,089 |
| Oct 10, 2025 | 47.72 | 48.12 | 44.57 | 44.63 | 44.63 | -6.02% | 622,412 |
| Oct 9, 2025 | 48.00 | 48.34 | 47.10 | 47.49 | 47.49 | -1.25% | 196,602 |
| Oct 8, 2025 | 47.60 | 48.22 | 47.04 | 48.09 | 48.09 | 2.04% | 143,859 |
| Oct 7, 2025 | 48.43 | 48.52 | 46.80 | 47.13 | 47.13 | -2.16% | 326,903 |
| Oct 6, 2025 | 48.56 | 48.84 | 47.91 | 48.17 | 48.17 | 0.80% | 286,828 |
| Oct 3, 2025 | 47.66 | 48.69 | 47.57 | 47.79 | 47.79 | 1.44% | 334,332 |
| Oct 2, 2025 | 46.75 | 47.16 | 46.18 | 47.11 | 47.11 | 1.16% | 175,748 |
| Oct 1, 2025 | 45.85 | 46.77 | 45.85 | 46.57 | 46.57 | 0.45% | 275,524 |
| Sep 30, 2025 | 46.08 | 46.42 | 45.41 | 46.36 | 46.36 | 0.28% | 382,858 |
| Sep 29, 2025 | 46.74 | 46.74 | 45.97 | 46.23 | 46.23 | 0.22% | 324,806 |
| Sep 26, 2025 | 45.53 | 46.25 | 45.41 | 46.13 | 46.13 | 1.50% | 203,860 |
| Sep 25, 2025 | 45.31 | 45.65 | 44.78 | 45.45 | 45.45 | -1.90% | 345,467 |
| Sep 24, 2025 | 47.21 | 47.45 | 46.30 | 46.33 | 46.33 | -2.17% | 235,104 |
| Sep 23, 2025 | 47.81 | 48.64 | 47.23 | 47.36 | 47.16 | -0.50% | 694,147 |
| Sep 22, 2025 | 46.77 | 47.72 | 46.34 | 47.60 | 47.40 | 1.15% | 721,697 |
| Sep 19, 2025 | 48.04 | 48.04 | 46.88 | 47.06 | 46.86 | -1.42% | 322,798 |
| Sep 18, 2025 | 46.27 | 47.88 | 46.01 | 47.74 | 47.54 | 4.88% | 481,117 |
| Sep 17, 2025 | 45.52 | 47.54 | 44.84 | 45.52 | 45.33 | 0.46% | 567,415 |
| Sep 16, 2025 | 45.39 | 45.49 | 44.76 | 45.31 | 45.12 | -0.29% | 159,600 |
| Sep 15, 2025 | 45.44 | 45.71 | 45.20 | 45.44 | 45.25 | 0.73% | 346,350 |
| Sep 12, 2025 | 45.82 | 45.84 | 45.05 | 45.11 | 44.92 | -1.96% | 259,647 |
| Sep 11, 2025 | 44.60 | 46.08 | 44.37 | 46.01 | 45.82 | 3.60% | 3,705,342 |
| Sep 10, 2025 | 44.77 | 45.12 | 44.08 | 44.41 | 44.22 | -0.43% | 323,073 |
| Sep 9, 2025 | 45.02 | 45.02 | 44.08 | 44.60 | 44.41 | -1.15% | 217,682 |
| Sep 8, 2025 | 45.25 | 45.25 | 44.44 | 45.12 | 44.93 | 0.36% | 332,581 |
| Sep 5, 2025 | 44.97 | 45.63 | 43.91 | 44.96 | 44.77 | 1.03% | 351,067 |
| Sep 4, 2025 | 43.65 | 44.55 | 43.46 | 44.50 | 44.31 | 2.42% | 247,723 |
| Sep 3, 2025 | 43.31 | 44.05 | 43.06 | 43.45 | 43.27 | -0.21% | 172,480 |
| Sep 2, 2025 | 42.87 | 43.73 | 42.69 | 43.54 | 43.36 | -1.27% | 588,946 |
| Aug 29, 2025 | 44.66 | 44.66 | 43.75 | 44.10 | 43.91 | -0.92% | 472,947 |
| Aug 28, 2025 | 44.78 | 44.78 | 44.15 | 44.51 | 44.32 | 0.36% | 231,249 |
| Aug 27, 2025 | 43.55 | 44.43 | 43.49 | 44.35 | 44.16 | 1.44% | 205,869 |
| Aug 26, 2025 | 43.21 | 43.96 | 43.15 | 43.72 | 43.54 | 1.58% | 183,119 |
| Aug 25, 2025 | 43.72 | 43.76 | 43.04 | 43.04 | 42.86 | -2.07% | 367,165 |
| Aug 22, 2025 | 41.30 | 44.19 | 41.23 | 43.95 | 43.76 | 7.69% | 1,426,537 |
| Aug 21, 2025 | 40.21 | 40.92 | 40.13 | 40.81 | 40.64 | 0.54% | 360,117 |
| Aug 20, 2025 | 40.79 | 40.94 | 39.99 | 40.59 | 40.42 | -0.71% | 341,297 |
| Aug 19, 2025 | 41.54 | 41.91 | 40.72 | 40.88 | 40.71 | -1.57% | 594,165 |
| Aug 18, 2025 | 41.27 | 41.72 | 41.21 | 41.53 | 41.36 | 0.73% | 203,329 |
| Aug 15, 2025 | 41.81 | 41.82 | 40.89 | 41.23 | 41.06 | -0.96% | 498,915 |
| Aug 14, 2025 | 41.73 | 41.86 | 40.94 | 41.63 | 41.45 | -2.78% | 331,133 |
| Aug 13, 2025 | 41.74 | 42.86 | 41.57 | 42.82 | 42.64 | 4.06% | 584,627 |
| Aug 12, 2025 | 39.41 | 41.23 | 39.21 | 41.15 | 40.98 | 5.85% | 417,778 |
| Aug 11, 2025 | 39.02 | 39.36 | 38.72 | 38.88 | 38.71 | -0.04% | 102,383 |
| Aug 8, 2025 | 39.19 | 39.33 | 38.70 | 38.89 | 38.73 | 0.26% | 181,572 |
| Aug 7, 2025 | 39.76 | 39.80 | 38.31 | 38.79 | 38.63 | -0.54% | 191,335 |
| Aug 6, 2025 | 39.17 | 39.17 | 38.65 | 39.00 | 38.84 | -0.38% | 146,004 |
| Aug 5, 2025 | 39.03 | 39.27 | 38.21 | 39.15 | 38.99 | 1.19% | 171,879 |
| Aug 4, 2025 | 37.59 | 38.70 | 37.48 | 38.69 | 38.53 | 4.23% | 287,368 |
| Aug 1, 2025 | 37.52 | 37.63 | 36.18 | 37.12 | 36.96 | -4.03% | 543,145 |
| Jul 31, 2025 | 39.07 | 39.60 | 38.50 | 38.68 | 38.52 | -2.03% | 379,531 |
| Jul 30, 2025 | 40.21 | 40.65 | 38.93 | 39.48 | 39.31 | -0.93% | 397,805 |
| Jul 29, 2025 | 40.89 | 40.90 | 39.64 | 39.85 | 39.68 | -1.41% | 269,750 |
| Jul 28, 2025 | 40.84 | 40.86 | 40.15 | 40.42 | 40.25 | -0.12% | 326,430 |
| Jul 25, 2025 | 40.50 | 40.56 | 39.85 | 40.47 | 40.30 | 0.65% | 178,666 |
| Jul 24, 2025 | 40.94 | 41.06 | 40.19 | 40.21 | 40.04 | -2.73% | 221,501 |
| Jul 23, 2025 | 40.70 | 41.37 | 40.44 | 41.34 | 41.17 | 3.07% | 382,373 |
| Jul 22, 2025 | 39.56 | 40.33 | 39.22 | 40.11 | 39.94 | 1.62% | 215,421 |
| Jul 21, 2025 | 40.24 | 40.54 | 39.44 | 39.47 | 39.30 | -0.88% | 161,512 |
| Jul 18, 2025 | 40.87 | 40.89 | 39.70 | 39.82 | 39.65 | -1.46% | 249,905 |
| Jul 17, 2025 | 39.40 | 40.48 | 39.27 | 40.41 | 40.24 | 2.56% | 231,949 |