ProShares - Ultra Russell... (UWM)
AMEX: UWM
· Real-Time Price · USD
44.43
-0.17 (-0.39%)
At close: Sep 10, 2025, 3:59 PM
44.45
0.05%
After-hours: Sep 10, 2025, 07:59 PM EDT
UWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.02 | 45.02 | 44.08 | 44.60 | 44.60 | -1.15% | 215,371 |
| Sep 8, 2025 | 45.25 | 45.25 | 44.44 | 45.12 | 45.12 | 0.36% | 332,581 |
| Sep 5, 2025 | 44.97 | 45.63 | 43.91 | 44.96 | 44.96 | 1.03% | 351,067 |
| Sep 4, 2025 | 43.65 | 44.55 | 43.46 | 44.50 | 44.50 | 2.42% | 247,723 |
| Sep 3, 2025 | 43.31 | 44.05 | 43.06 | 43.45 | 43.45 | -0.21% | 172,500 |
| Sep 2, 2025 | 42.87 | 43.73 | 42.69 | 43.54 | 43.54 | -1.27% | 588,946 |
| Aug 29, 2025 | 44.66 | 44.66 | 43.75 | 44.10 | 44.10 | -0.92% | 472,947 |
| Aug 28, 2025 | 44.78 | 44.78 | 44.15 | 44.51 | 44.51 | 0.36% | 231,249 |
| Aug 27, 2025 | 43.55 | 44.43 | 43.49 | 44.35 | 44.35 | 1.44% | 205,869 |
| Aug 26, 2025 | 43.21 | 43.96 | 43.15 | 43.72 | 43.72 | 1.58% | 183,119 |
| Aug 25, 2025 | 43.72 | 43.76 | 43.04 | 43.04 | 43.04 | -2.07% | 367,200 |
| Aug 22, 2025 | 41.30 | 44.19 | 41.23 | 43.95 | 43.95 | 7.69% | 1,426,537 |
| Aug 21, 2025 | 40.21 | 40.92 | 40.13 | 40.81 | 40.81 | 0.54% | 360,117 |
| Aug 20, 2025 | 40.79 | 40.94 | 39.99 | 40.59 | 40.59 | -0.71% | 341,297 |
| Aug 19, 2025 | 41.54 | 41.91 | 40.72 | 40.88 | 40.88 | -1.57% | 594,165 |
| Aug 18, 2025 | 41.27 | 41.72 | 41.21 | 41.53 | 41.53 | 0.73% | 203,329 |
| Aug 15, 2025 | 41.81 | 41.82 | 40.89 | 41.23 | 41.23 | -0.96% | 498,915 |
| Aug 14, 2025 | 41.73 | 41.86 | 40.94 | 41.63 | 41.63 | -2.78% | 331,133 |
| Aug 13, 2025 | 41.74 | 42.86 | 41.57 | 42.82 | 42.82 | 4.06% | 584,627 |
| Aug 12, 2025 | 39.41 | 41.23 | 39.21 | 41.15 | 41.15 | 5.84% | 417,778 |