ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
47.00
-1.07 (-2.23%)
Mar 9, 2026, 1:55 PM EDT - Market open
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.79 | 47.37 | 45.55 | 47.53 | - | -1.12% | 724,963 |
| Mar 6, 2026 | 48.30 | 48.97 | 47.68 | 48.07 | 48.07 | -4.59% | 833,035 |
| Mar 5, 2026 | 51.25 | 51.85 | 49.34 | 50.38 | 50.38 | -3.71% | 1,068,870 |
| Mar 4, 2026 | 52.13 | 52.81 | 51.06 | 52.32 | 52.32 | 1.87% | 522,452 |
| Mar 3, 2026 | 50.42 | 52.12 | 48.98 | 51.36 | 51.36 | -3.48% | 1,442,342 |
| Mar 2, 2026 | 50.82 | 53.41 | 50.82 | 53.21 | 53.21 | 1.72% | 938,591 |
| Feb 27, 2026 | 52.60 | 52.75 | 51.62 | 52.31 | 52.31 | -3.36% | 754,182 |
| Feb 26, 2026 | 53.79 | 54.26 | 52.62 | 54.13 | 54.13 | 1.03% | 760,602 |
| Feb 25, 2026 | 53.85 | 53.90 | 52.77 | 53.58 | 53.58 | 0.88% | 562,336 |
| Feb 24, 2026 | 51.93 | 53.35 | 51.75 | 53.11 | 53.11 | 2.19% | 459,157 |
| Feb 23, 2026 | 53.17 | 53.51 | 51.05 | 51.97 | 51.97 | -3.11% | 1,178,891 |
| Feb 20, 2026 | 52.98 | 54.72 | 52.68 | 53.64 | 53.64 | -0.04% | 556,983 |
| Feb 19, 2026 | 52.89 | 53.70 | 52.30 | 53.66 | 53.66 | 0.45% | 405,316 |
| Feb 18, 2026 | 53.02 | 54.60 | 52.60 | 53.42 | 53.42 | 0.74% | 656,289 |
| Feb 17, 2026 | 52.77 | 53.54 | 51.47 | 53.03 | 53.03 | -0.09% | 552,888 |
| Feb 13, 2026 | 52.08 | 53.88 | 51.30 | 53.08 | 53.08 | 2.55% | 623,871 |
| Feb 12, 2026 | 54.76 | 54.91 | 51.25 | 51.76 | 51.76 | -3.97% | 583,636 |
| Feb 11, 2026 | 55.37 | 55.54 | 52.76 | 53.90 | 53.90 | -0.94% | 626,435 |
| Feb 10, 2026 | 54.91 | 55.38 | 54.34 | 54.41 | 54.41 | -0.69% | 283,943 |
| Feb 9, 2026 | 53.93 | 55.03 | 53.34 | 54.79 | 54.79 | 1.56% | 573,483 |
| Feb 6, 2026 | 51.91 | 54.25 | 51.84 | 53.95 | 53.95 | 7.02% | 1,113,529 |
| Feb 5, 2026 | 51.42 | 52.70 | 50.08 | 50.41 | 50.41 | -3.63% | 1,210,880 |
| Feb 4, 2026 | 53.74 | 53.92 | 50.90 | 52.31 | 52.31 | -1.77% | 1,030,078 |
| Feb 3, 2026 | 53.33 | 54.10 | 51.51 | 53.26 | 53.26 | 0.61% | 737,743 |
| Feb 2, 2026 | 51.51 | 53.59 | 51.44 | 52.93 | 52.93 | 1.93% | 696,353 |
| Jan 30, 2026 | 52.55 | 53.31 | 51.26 | 51.93 | 51.93 | -2.88% | 863,793 |
| Jan 29, 2026 | 53.76 | 54.12 | 51.88 | 53.47 | 53.47 | 0.06% | 586,085 |
| Jan 28, 2026 | 54.58 | 54.80 | 53.15 | 53.44 | 53.44 | -1.11% | 403,368 |
| Jan 27, 2026 | 53.76 | 54.12 | 53.23 | 54.04 | 54.04 | 0.54% | 397,747 |
| Jan 26, 2026 | 54.24 | 54.85 | 53.58 | 53.75 | 53.75 | -0.72% | 512,163 |
| Jan 23, 2026 | 55.91 | 55.91 | 53.98 | 54.14 | 54.14 | -3.67% | 531,720 |
| Jan 22, 2026 | 56.22 | 56.97 | 56.06 | 56.20 | 56.20 | 1.48% | 1,092,934 |
| Jan 21, 2026 | 54.11 | 55.73 | 53.44 | 55.38 | 55.38 | 3.88% | 1,545,942 |
| Jan 20, 2026 | 52.71 | 54.32 | 52.71 | 53.31 | 53.31 | -2.42% | 1,284,418 |
| Jan 16, 2026 | 54.64 | 55.21 | 54.21 | 54.63 | 54.63 | 0.20% | 567,476 |
| Jan 15, 2026 | 53.95 | 55.15 | 53.83 | 54.52 | 54.52 | 1.74% | 1,086,988 |
| Jan 14, 2026 | 52.73 | 53.71 | 52.41 | 53.59 | 53.59 | 1.38% | 1,802,351 |
| Jan 13, 2026 | 53.30 | 53.44 | 52.51 | 52.86 | 52.86 | -0.13% | 804,889 |
| Jan 12, 2026 | 52.07 | 53.00 | 51.63 | 52.93 | 52.93 | 0.88% | 2,250,344 |
| Jan 9, 2026 | 52.19 | 52.98 | 51.61 | 52.47 | 52.47 | 1.55% | 784,517 |
| Jan 8, 2026 | 50.23 | 51.92 | 50.15 | 51.67 | 51.67 | 2.22% | 410,658 |
| Jan 7, 2026 | 50.96 | 51.07 | 49.98 | 50.55 | 50.55 | -0.47% | 752,800 |
| Jan 6, 2026 | 49.32 | 50.88 | 49.02 | 50.79 | 50.79 | 2.63% | 1,250,174 |
| Jan 5, 2026 | 48.39 | 49.82 | 48.33 | 49.49 | 49.49 | 3.17% | 529,901 |
| Jan 2, 2026 | 47.56 | 48.09 | 46.90 | 47.97 | 47.97 | 2.02% | 852,844 |
| Dec 31, 2025 | 47.79 | 47.79 | 46.98 | 47.02 | 47.02 | -1.63% | 417,688 |
| Dec 30, 2025 | 48.49 | 48.52 | 47.74 | 47.80 | 47.80 | -1.36% | 189,800 |
| Dec 29, 2025 | 48.60 | 49.11 | 48.29 | 48.46 | 48.46 | -1.28% | 462,052 |
| Dec 26, 2025 | 49.57 | 49.58 | 48.68 | 49.09 | 49.09 | -1.09% | 232,695 |
| Dec 24, 2025 | 49.31 | 49.67 | 49.00 | 49.63 | 49.63 | 0.06% | 122,062 |
| Dec 23, 2025 | 49.74 | 49.98 | 49.40 | 49.60 | 49.40 | -1.23% | 179,231 |
| Dec 22, 2025 | 49.67 | 50.77 | 49.65 | 50.22 | 50.02 | 2.36% | 331,908 |
| Dec 19, 2025 | 48.46 | 49.31 | 48.43 | 49.06 | 48.87 | 1.62% | 200,643 |
| Dec 18, 2025 | 48.87 | 49.31 | 48.14 | 48.28 | 48.09 | 1.09% | 395,317 |
| Dec 17, 2025 | 48.93 | 49.66 | 47.54 | 47.76 | 47.57 | -2.03% | 492,799 |
| Dec 16, 2025 | 48.93 | 49.65 | 48.22 | 48.75 | 48.56 | -0.95% | 336,282 |
| Dec 15, 2025 | 50.71 | 50.71 | 49.18 | 49.22 | 49.03 | -1.58% | 418,690 |
| Dec 12, 2025 | 51.68 | 51.74 | 49.85 | 50.01 | 49.81 | -3.08% | 424,972 |
| Dec 11, 2025 | 50.37 | 51.69 | 50.24 | 51.60 | 51.40 | 2.24% | 469,226 |
| Dec 10, 2025 | 48.93 | 51.10 | 48.78 | 50.47 | 50.27 | 2.73% | 687,665 |
| Dec 9, 2025 | 48.65 | 49.70 | 48.62 | 49.13 | 48.94 | 0.41% | 113,619 |
| Dec 8, 2025 | 49.65 | 49.65 | 48.72 | 48.93 | 48.74 | 0.25% | 176,295 |
| Dec 5, 2025 | 49.16 | 49.61 | 48.69 | 48.81 | 48.62 | -0.97% | 187,478 |
| Dec 4, 2025 | 48.23 | 49.64 | 48.07 | 49.29 | 49.10 | 1.80% | 194,743 |
| Dec 3, 2025 | 47.10 | 48.54 | 46.94 | 48.42 | 48.23 | 3.57% | 273,432 |
| Dec 2, 2025 | 47.60 | 47.60 | 46.75 | 46.75 | 46.57 | -0.40% | 123,558 |
| Dec 1, 2025 | 46.96 | 47.72 | 46.85 | 46.94 | 46.76 | -2.41% | 320,267 |
| Nov 28, 2025 | 47.99 | 48.16 | 47.55 | 48.10 | 47.91 | 1.01% | 138,337 |
| Nov 26, 2025 | 46.79 | 48.21 | 46.74 | 47.62 | 47.43 | 1.77% | 258,713 |
| Nov 25, 2025 | 45.17 | 46.96 | 44.96 | 46.79 | 46.61 | 4.35% | 290,958 |
| Nov 24, 2025 | 43.44 | 45.02 | 43.28 | 44.84 | 44.66 | 3.65% | 329,691 |
| Nov 21, 2025 | 41.29 | 43.80 | 41.17 | 43.26 | 43.09 | 5.44% | 378,720 |
| Nov 20, 2025 | 43.96 | 44.62 | 40.92 | 41.03 | 40.87 | -3.69% | 702,474 |
| Nov 19, 2025 | 42.70 | 43.53 | 42.22 | 42.60 | 42.43 | 0.07% | 231,175 |
| Nov 18, 2025 | 41.80 | 43.15 | 41.67 | 42.57 | 42.40 | 0.47% | 387,678 |
| Nov 17, 2025 | 43.72 | 44.20 | 41.98 | 42.37 | 42.20 | -3.88% | 312,350 |
| Nov 14, 2025 | 42.58 | 44.55 | 42.54 | 44.08 | 43.91 | 0.46% | 336,838 |
| Nov 13, 2025 | 45.77 | 46.10 | 43.55 | 43.88 | 43.71 | -5.59% | 420,513 |
| Nov 12, 2025 | 46.96 | 47.52 | 46.38 | 46.48 | 46.30 | -0.47% | 316,037 |
| Nov 11, 2025 | 46.37 | 46.91 | 46.08 | 46.70 | 46.52 | 0.17% | 205,928 |
| Nov 10, 2025 | 47.02 | 47.08 | 46.02 | 46.62 | 46.44 | 1.95% | 322,749 |
| Nov 7, 2025 | 44.54 | 45.76 | 43.74 | 45.73 | 45.55 | 1.04% | 402,526 |
| Nov 6, 2025 | 46.78 | 46.97 | 45.15 | 45.26 | 45.08 | -3.58% | 459,180 |
| Nov 5, 2025 | 45.96 | 47.34 | 45.81 | 46.94 | 46.76 | 2.87% | 357,604 |
| Nov 4, 2025 | 45.90 | 46.72 | 45.58 | 45.63 | 45.45 | -3.47% | 327,220 |
| Nov 3, 2025 | 47.59 | 47.60 | 46.16 | 47.27 | 47.08 | -0.80% | 596,400 |
| Oct 31, 2025 | 47.15 | 47.81 | 46.63 | 47.65 | 47.46 | 1.23% | 592,701 |
| Oct 30, 2025 | 47.28 | 48.34 | 47.02 | 47.07 | 46.88 | -1.79% | 323,664 |
| Oct 29, 2025 | 48.62 | 49.52 | 47.05 | 47.93 | 47.74 | -1.62% | 513,778 |
| Oct 28, 2025 | 48.96 | 49.45 | 48.38 | 48.72 | 48.53 | -1.02% | 216,869 |
| Oct 27, 2025 | 49.83 | 49.93 | 48.93 | 49.22 | 49.03 | 0.65% | 401,130 |
| Oct 24, 2025 | 49.08 | 49.54 | 48.74 | 48.90 | 48.71 | 2.37% | 225,353 |
| Oct 23, 2025 | 46.96 | 48.01 | 46.72 | 47.77 | 47.58 | 2.47% | 214,317 |
| Oct 22, 2025 | 47.64 | 47.94 | 45.50 | 46.62 | 46.44 | -2.89% | 479,029 |
| Oct 21, 2025 | 48.17 | 48.52 | 47.47 | 48.01 | 47.82 | -0.92% | 304,879 |
| Oct 20, 2025 | 47.88 | 48.54 | 47.74 | 48.45 | 48.26 | 3.90% | 258,329 |
| Oct 17, 2025 | 46.61 | 47.32 | 45.94 | 46.63 | 46.45 | -1.42% | 387,451 |
| Oct 16, 2025 | 49.69 | 49.75 | 46.91 | 47.30 | 47.11 | -4.23% | 494,798 |
| Oct 15, 2025 | 49.44 | 50.33 | 48.20 | 49.39 | 49.20 | 2.00% | 810,112 |
| Oct 14, 2025 | 45.91 | 49.10 | 45.56 | 48.42 | 48.23 | 2.85% | 435,693 |