ProShares Ultra Russell2000 (UWM)
NYSEARCA: UWM · Real-Time Price · USD
56.71
-1.27 (-2.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.48 | 57.93 | 56.22 | 56.71 | 56.71 | -2.19% | 260,908 |
| Apr 27, 2026 | 57.89 | 58.41 | 57.63 | 57.98 | 57.98 | 0.28% | 385,080 |
| Apr 24, 2026 | 57.83 | 58.39 | 56.80 | 57.82 | 57.82 | 0.75% | 286,155 |
| Apr 23, 2026 | 57.85 | 58.33 | 55.88 | 57.39 | 57.39 | -0.69% | 414,181 |
| Apr 22, 2026 | 58.21 | 58.41 | 57.12 | 57.79 | 57.79 | 1.39% | 169,274 |
| Apr 21, 2026 | 58.47 | 59.15 | 56.66 | 57.00 | 57.00 | -1.93% | 330,120 |
| Apr 20, 2026 | 57.00 | 58.28 | 56.97 | 58.12 | 58.12 | 0.99% | 338,528 |
| Apr 17, 2026 | 56.65 | 58.25 | 56.49 | 57.55 | 57.55 | 4.31% | 318,800 |
| Apr 16, 2026 | 54.93 | 55.28 | 54.42 | 55.17 | 55.17 | 0.40% | 231,019 |
| Apr 15, 2026 | 54.69 | 55.00 | 54.21 | 54.95 | 54.95 | 0.57% | 466,753 |
| Apr 14, 2026 | 54.03 | 54.91 | 53.69 | 54.64 | 54.64 | 2.69% | 173,003 |
| Apr 13, 2026 | 51.32 | 53.30 | 51.26 | 53.21 | 53.21 | 2.84% | 376,874 |
| Apr 10, 2026 | 52.17 | 52.21 | 51.33 | 51.74 | 51.74 | -0.48% | 408,125 |
| Apr 9, 2026 | 50.76 | 52.35 | 50.76 | 51.99 | 51.99 | 1.19% | 228,703 |
| Apr 8, 2026 | 51.85 | 52.07 | 50.63 | 51.38 | 51.38 | 5.83% | 538,732 |
| Apr 7, 2026 | 47.84 | 48.66 | 47.26 | 48.55 | 48.55 | 0.50% | 394,174 |
| Apr 6, 2026 | 47.80 | 48.53 | 47.52 | 48.31 | 48.31 | 0.92% | 351,150 |
| Apr 2, 2026 | 45.47 | 48.30 | 45.47 | 47.87 | 47.87 | 1.23% | 356,444 |
| Apr 1, 2026 | 47.42 | 48.36 | 47.13 | 47.29 | 47.29 | 1.33% | 402,933 |
| Mar 31, 2026 | 44.93 | 47.02 | 44.61 | 46.67 | 46.67 | 7.02% | 511,611 |
| Mar 30, 2026 | 45.74 | 45.79 | 43.33 | 43.61 | 43.61 | -3.00% | 438,947 |
| Mar 27, 2026 | 46.01 | 46.28 | 44.70 | 44.96 | 44.96 | -3.44% | 294,520 |
| Mar 26, 2026 | 47.12 | 48.26 | 46.50 | 46.56 | 46.56 | -3.52% | 397,006 |
| Mar 25, 2026 | 48.27 | 48.76 | 47.50 | 48.26 | 48.26 | 2.27% | 196,975 |
| Mar 24, 2026 | 45.99 | 47.69 | 45.63 | 47.19 | 47.12 | 1.01% | 345,732 |
| Mar 23, 2026 | 46.59 | 48.15 | 46.24 | 46.72 | 46.65 | 4.22% | 771,661 |
| Mar 20, 2026 | 46.60 | 46.76 | 44.09 | 44.83 | 44.76 | -4.27% | 1,164,169 |
| Mar 19, 2026 | 45.16 | 47.75 | 44.95 | 46.83 | 46.76 | 1.17% | 1,757,809 |
| Mar 18, 2026 | 47.19 | 47.43 | 46.21 | 46.29 | 46.22 | -3.22% | 537,702 |
| Mar 17, 2026 | 47.77 | 48.42 | 47.39 | 47.83 | 47.76 | 1.38% | 438,620 |
| Mar 16, 2026 | 47.51 | 48.10 | 47.02 | 47.18 | 47.11 | 1.88% | 317,216 |
| Mar 13, 2026 | 47.32 | 47.83 | 45.96 | 46.31 | 46.24 | -0.77% | 932,448 |
| Mar 12, 2026 | 47.28 | 47.57 | 46.37 | 46.67 | 46.60 | -4.29% | 1,217,664 |
| Mar 11, 2026 | 48.54 | 49.34 | 47.93 | 48.76 | 48.69 | -0.47% | 681,515 |
| Mar 10, 2026 | 48.84 | 50.60 | 48.60 | 48.99 | 48.92 | -0.10% | 1,011,487 |
| Mar 9, 2026 | 46.79 | 49.44 | 45.55 | 49.04 | 48.97 | 2.02% | 1,248,950 |
| Mar 6, 2026 | 48.30 | 48.97 | 47.68 | 48.07 | 48.00 | -4.59% | 833,358 |
| Mar 5, 2026 | 51.25 | 51.85 | 49.34 | 50.38 | 50.30 | -3.71% | 1,078,697 |
| Mar 4, 2026 | 52.13 | 52.81 | 51.06 | 52.32 | 52.24 | 1.87% | 525,991 |
| Mar 3, 2026 | 50.42 | 52.12 | 48.98 | 51.36 | 51.28 | -3.48% | 1,442,990 |
| Mar 2, 2026 | 50.82 | 53.41 | 50.82 | 53.21 | 53.13 | 1.72% | 939,290 |
| Feb 27, 2026 | 52.60 | 52.75 | 51.62 | 52.31 | 52.23 | -3.36% | 754,535 |
| Feb 26, 2026 | 53.79 | 54.26 | 52.62 | 54.13 | 54.05 | 1.03% | 766,289 |
| Feb 25, 2026 | 53.85 | 53.90 | 52.77 | 53.58 | 53.50 | 0.88% | 564,688 |
| Feb 24, 2026 | 51.93 | 53.35 | 51.75 | 53.11 | 53.03 | 2.19% | 460,203 |
| Feb 23, 2026 | 53.17 | 53.51 | 51.05 | 51.97 | 51.89 | -3.11% | 1,182,486 |
| Feb 20, 2026 | 52.98 | 54.72 | 52.68 | 53.64 | 53.56 | -0.04% | 557,026 |
| Feb 19, 2026 | 52.89 | 53.70 | 52.30 | 53.66 | 53.58 | 0.45% | 405,500 |
| Feb 18, 2026 | 53.02 | 54.60 | 52.60 | 53.42 | 53.34 | 0.74% | 656,414 |
| Feb 17, 2026 | 52.77 | 53.54 | 51.47 | 53.03 | 52.95 | -0.09% | 553,266 |
| Feb 13, 2026 | 52.08 | 53.88 | 51.30 | 53.08 | 53.00 | 2.55% | 626,004 |
| Feb 12, 2026 | 54.76 | 54.91 | 51.25 | 51.76 | 51.68 | -3.97% | 587,599 |
| Feb 11, 2026 | 55.37 | 55.54 | 52.76 | 53.90 | 53.82 | -0.94% | 626,435 |
| Feb 10, 2026 | 54.91 | 55.38 | 54.34 | 54.41 | 54.33 | -0.69% | 283,943 |
| Feb 9, 2026 | 53.93 | 55.03 | 53.34 | 54.79 | 54.71 | 1.56% | 573,483 |
| Feb 6, 2026 | 51.91 | 54.25 | 51.84 | 53.95 | 53.87 | 7.02% | 1,113,529 |
| Feb 5, 2026 | 51.42 | 52.70 | 50.08 | 50.41 | 50.33 | -3.63% | 1,210,880 |
| Feb 4, 2026 | 53.74 | 53.92 | 50.90 | 52.31 | 52.23 | -1.77% | 1,030,078 |
| Feb 3, 2026 | 53.33 | 54.10 | 51.51 | 53.26 | 53.17 | 0.61% | 737,743 |
| Feb 2, 2026 | 51.51 | 53.59 | 51.44 | 52.93 | 52.85 | 1.93% | 696,353 |
| Jan 30, 2026 | 52.55 | 53.31 | 51.26 | 51.93 | 51.85 | -2.88% | 863,793 |
| Jan 29, 2026 | 53.76 | 54.12 | 51.88 | 53.47 | 53.39 | 0.06% | 586,085 |
| Jan 28, 2026 | 54.58 | 54.80 | 53.15 | 53.44 | 53.36 | -1.11% | 403,368 |
| Jan 27, 2026 | 53.76 | 54.12 | 53.23 | 54.04 | 53.96 | 0.54% | 397,747 |
| Jan 26, 2026 | 54.24 | 54.85 | 53.58 | 53.75 | 53.67 | -0.72% | 512,163 |
| Jan 23, 2026 | 55.91 | 55.91 | 53.98 | 54.14 | 54.06 | -3.67% | 531,720 |
| Jan 22, 2026 | 56.22 | 56.97 | 56.06 | 56.20 | 56.11 | 1.48% | 1,092,934 |
| Jan 21, 2026 | 54.11 | 55.73 | 53.44 | 55.38 | 55.30 | 3.88% | 1,545,942 |
| Jan 20, 2026 | 52.71 | 54.32 | 52.71 | 53.31 | 53.23 | -2.42% | 1,284,418 |
| Jan 16, 2026 | 54.64 | 55.21 | 54.21 | 54.63 | 54.55 | 0.20% | 567,476 |
| Jan 15, 2026 | 53.95 | 55.15 | 53.83 | 54.52 | 54.44 | 1.74% | 1,086,988 |
| Jan 14, 2026 | 52.73 | 53.71 | 52.41 | 53.59 | 53.51 | 1.38% | 1,802,351 |
| Jan 13, 2026 | 53.30 | 53.44 | 52.51 | 52.86 | 52.78 | -0.13% | 804,889 |
| Jan 12, 2026 | 52.07 | 53.00 | 51.63 | 52.93 | 52.85 | 0.88% | 2,250,344 |
| Jan 9, 2026 | 52.19 | 52.98 | 51.61 | 52.47 | 52.39 | 1.55% | 784,517 |
| Jan 8, 2026 | 50.23 | 51.92 | 50.15 | 51.67 | 51.59 | 2.22% | 410,658 |
| Jan 7, 2026 | 50.96 | 51.07 | 49.98 | 50.55 | 50.47 | -0.47% | 752,800 |
| Jan 6, 2026 | 49.32 | 50.88 | 49.02 | 50.79 | 50.71 | 2.63% | 1,250,174 |
| Jan 5, 2026 | 48.39 | 49.82 | 48.33 | 49.49 | 49.41 | 3.17% | 529,901 |
| Jan 2, 2026 | 47.56 | 48.09 | 46.90 | 47.97 | 47.90 | 2.02% | 852,844 |
| Dec 31, 2025 | 47.79 | 47.79 | 46.98 | 47.02 | 46.95 | -1.63% | 417,688 |
| Dec 30, 2025 | 48.49 | 48.52 | 47.74 | 47.80 | 47.73 | -1.36% | 189,800 |
| Dec 29, 2025 | 48.60 | 49.11 | 48.29 | 48.46 | 48.39 | -1.28% | 462,052 |
| Dec 26, 2025 | 49.57 | 49.58 | 48.68 | 49.09 | 49.02 | -1.09% | 232,695 |
| Dec 24, 2025 | 49.31 | 49.67 | 49.00 | 49.63 | 49.55 | 0.06% | 122,062 |
| Dec 23, 2025 | 49.74 | 49.98 | 49.40 | 49.60 | 49.33 | -1.23% | 179,231 |
| Dec 22, 2025 | 49.67 | 50.77 | 49.65 | 50.22 | 49.95 | 2.36% | 331,908 |
| Dec 19, 2025 | 48.46 | 49.31 | 48.43 | 49.06 | 48.79 | 1.62% | 200,643 |
| Dec 18, 2025 | 48.87 | 49.31 | 48.14 | 48.28 | 48.02 | 1.09% | 395,317 |
| Dec 17, 2025 | 48.93 | 49.66 | 47.54 | 47.76 | 47.50 | -2.03% | 492,799 |
| Dec 16, 2025 | 48.93 | 49.65 | 48.22 | 48.75 | 48.48 | -0.95% | 336,282 |
| Dec 15, 2025 | 50.71 | 50.71 | 49.18 | 49.22 | 48.95 | -1.58% | 418,690 |
| Dec 12, 2025 | 51.68 | 51.74 | 49.85 | 50.01 | 49.74 | -3.08% | 424,972 |
| Dec 11, 2025 | 50.37 | 51.69 | 50.24 | 51.60 | 51.32 | 2.24% | 469,226 |
| Dec 10, 2025 | 48.93 | 51.10 | 48.78 | 50.47 | 50.19 | 2.73% | 687,665 |
| Dec 9, 2025 | 48.65 | 49.70 | 48.62 | 49.13 | 48.86 | 0.41% | 113,619 |
| Dec 8, 2025 | 49.65 | 49.65 | 48.72 | 48.93 | 48.66 | 0.25% | 176,295 |
| Dec 5, 2025 | 49.16 | 49.61 | 48.69 | 48.81 | 48.54 | -0.97% | 187,478 |
| Dec 4, 2025 | 48.23 | 49.64 | 48.07 | 49.29 | 49.02 | 1.80% | 194,743 |
| Dec 3, 2025 | 47.10 | 48.54 | 46.94 | 48.42 | 48.16 | 3.57% | 273,432 |