ProShares UltraShort Russell2000

TWM
🏛️ usa →
33.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.50 34.56 33.92 33.98 0.2M
2025-09-25 34.66 35.05 34.38 34.55 0.3M
2025-09-24 33.27 33.93 33.12 33.92 0.2M
2025-09-23 33.39 33.82 32.81 33.70 0.3M
2025-09-22 34.15 34.44 33.46 33.55 0.2M
2025-09-19 33.28 34.06 33.22 33.94 0.3M
2025-09-18 34.62 34.72 33.35 33.44 0.2M
2025-09-17 35.19 35.68 33.61 35.12 0.3M
2025-09-16 35.25 35.74 35.16 35.32 0.1M
2025-09-15 35.22 35.38 34.99 35.20 0.2M
2025-09-12 34.93 35.50 34.90 35.49 0.5M
2025-09-11 35.96 36.13 34.71 34.77 0.4M
2025-09-10 35.79 36.34 35.51 36.08 0.2M
2025-09-09 35.67 36.31 35.61 35.91 0.2M
2025-09-08 35.40 36.00 35.40 35.50 0.2M
2025-09-05 35.60 36.46 35.05 35.64 0.2M
2025-09-04 36.73 36.85 35.92 35.93 0.2M
2025-09-03 36.97 37.22 36.37 36.86 0.3M
2025-09-02 37.33 37.50 36.65 36.77 0.3M
2025-08-29 35.88 36.58 35.84 36.35 0.3M
2025-08-28 35.77 36.23 35.76 35.98 0.1M
2025-08-27 36.80 36.80 36.02 36.07 0.1M
2025-08-26 37.03 37.11 36.40 36.61 0.2M
2025-08-25 36.64 37.16 36.59 37.16 0.2M
2025-08-22 39.00 39.06 36.20 36.40 0.5M
2025-08-21 40.03 40.17 39.36 39.43 0.1M
2025-08-20 39.47 40.21 39.33 39.65 0.1M
2025-08-19 38.76 39.52 38.48 39.37 0.1M
2025-08-18 38.99 39.05 38.58 38.71 0.1M
2025-08-15 38.49 39.35 38.47 39.03 0.2M
2025-08-14 38.53 39.27 38.43 38.64 0.2M
2025-08-13 38.62 38.76 37.57 37.64 0.2M
2025-08-12 41.04 41.25 39.09 39.17 0.3M
2025-08-11 41.41 41.76 41.10 41.61 0.2M
2025-08-08 41.26 41.77 41.10 41.57 0.2M
2025-08-07 40.59 42.18 40.59 41.67 0.2M
2025-08-06 41.26 41.83 41.26 41.43 0.1M
2025-08-05 41.40 42.28 41.20 41.32 0.3M
2025-08-04 43.00 43.18 41.74 41.75 0.2M
2025-08-01 43.11 44.60 43.03 43.63 0.4M
2025-07-31 41.48 42.07 40.94 41.86 0.2M
2025-07-30 40.31 41.61 39.88 41.08 0.2M
2025-07-29 39.60 40.85 39.58 40.67 0.2M
2025-07-28 39.69 40.36 39.69 40.09 0.1M
2025-07-25 39.98 40.67 39.94 40.01 0.1M
2025-07-24 39.59 40.31 39.53 40.28 0.2M
2025-07-23 39.89 40.12 39.17 39.17 0.3M
2025-07-22 41.03 41.34 40.24 40.41 0.2M
2025-07-21 40.30 41.13 40.02 41.05 0.2M
2025-07-18 39.66 40.87 39.66 40.77 0.2M
2025-07-17 41.18 41.26 40.05 40.12 0.3M
2025-07-16 41.54 42.71 41.09 41.19 0.3M
2025-07-15 40.11 42.05 40.11 42.05 0.2M
2025-07-14 41.13 41.15 40.39 40.41 0.1M
2025-07-11 40.44 41.01 40.40 40.97 0.2M
2025-07-10 40.33 40.53 39.39 39.86 0.4M
2025-07-09 40.66 41.17 40.23 40.27 0.2M
2025-07-08 41.40 41.44 40.72 41.08 0.3M
2025-07-07 41.03 42.14 40.58 41.67 0.2M
2025-07-03 40.88 40.88 40.40 40.46 0.2M
2025-07-02 42.21 42.55 41.13 41.13 0.2M
2025-07-01 43.66 43.78 41.35 42.35 0.2M
2025-06-30 42.87 43.34 42.87 43.22 0.1M
2025-06-27 43.08 43.86 42.57 43.27 0.2M
2025-06-26 44.40 44.46 43.26 43.35 0.1M
2025-06-25 43.74 44.77 43.72 44.71 0.1M
2025-06-24 44.72 45.11 44.05 44.29 0.2M
2025-06-23 46.86 47.50 45.40 45.40 0.2M
2025-06-20 45.66 46.81 45.66 46.52 0.3M
2025-06-18 46.79 46.98 45.48 46.24 0.1M
2025-06-17 46.50 46.77 45.93 46.75 0.1M
2025-06-16 45.86 46.21 45.24 45.78 0.2M
2025-06-13 46.42 47.10 45.76 46.84 0.3M
2025-06-12 45.36 45.60 44.94 45.08 0.1M
2025-06-11 43.96 44.87 43.81 44.73 0.1M
2025-06-10 44.42 44.65 44.02 44.35 0.1M
2025-06-09 44.63 45.16 44.47 44.91 0.1M
2025-06-06 45.66 46.01 45.38 45.49 0.2M
2025-06-05 46.86 47.55 46.36 46.90 0.2M
2025-06-04 46.65 47.05 46.28 46.92 0.1M
2025-06-03 47.91 48.28 46.41 46.64 0.2M
2025-06-02 48.39 49.61 48.17 48.21 0.2M
2025-05-30 48.51 49.19 47.97 48.45 0.3M
2025-05-29 47.58 48.71 47.58 47.92 0.3M
2025-05-28 47.23 48.35 47.14 48.25 0.2M
2025-05-27 48.24 48.96 47.19 47.19 0.2M
2025-05-23 51.12 51.12 49.42 49.76 0.3M
2025-05-22 49.84 50.11 48.81 49.30 0.2M
2025-05-21 47.82 49.48 47.35 49.37 0.3M
2025-05-20 46.92 47.17 46.40 46.68 0.1M
2025-05-19 47.70 47.90 46.69 46.69 0.2M
2025-05-16 46.93 47.24 46.20 46.25 0.2M
2025-05-15 47.76 48.30 46.99 46.99 0.1M
2025-05-14 47.15 47.74 46.90 47.67 0.2M
2025-05-13 46.69 47.07 46.35 46.75 0.1M
2025-05-12 46.60 48.00 46.26 47.07 0.2M
2025-05-09 50.34 51.08 49.95 50.69 0.3M
2025-05-08 51.19 51.86 49.65 50.38 0.3M
2025-05-07 52.11 53.11 51.85 52.40 0.2M
2025-05-06 52.81 53.31 51.87 52.71 0.2M
2025-05-05 51.76 52.00 50.81 51.60 0.2M
2025-05-02 52.00 52.02 50.42 50.78 0.2M
2025-05-01 53.31 54.39 52.26 53.11 0.2M
2025-04-30 54.70 56.01 53.48 53.75 0.3M
2025-04-29 53.71 54.79 52.72 53.10 0.2M
2025-04-28 53.95 55.00 53.15 53.71 0.2M
2025-04-25 54.95 55.52 54.10 54.20 0.3M
2025-04-24 56.08 56.57 53.98 54.14 0.2M
2025-04-23 54.70 56.60 52.95 56.39 0.3M
2025-04-22 59.61 60.03 57.71 58.05 0.2M
2025-04-21 59.87 62.43 59.71 61.32 0.1M
2025-04-17 59.80 60.07 58.29 58.86 0.2M
2025-04-16 59.35 61.26 58.68 59.74 0.1M
2025-04-15 58.93 59.17 57.21 58.63 0.2M
2025-04-14 57.90 61.00 57.90 58.77 0.2M
2025-04-11 62.30 64.08 59.95 60.17 0.2M
2025-04-10 60.23 64.70 59.63 61.89 0.2M
2025-04-09 70.48 71.27 55.47 57.15 1.1M
2025-04-08 60.91 70.58 60.81 68.95 0.6M
2025-04-07 69.00 70.85 57.82 65.09 1.1M
2025-04-04 63.34 66.99 62.46 64.16 0.6M
2025-04-03 57.09 59.05 56.11 58.94 0.4M
2025-04-02 55.31 55.46 51.81 52.14 0.3M
2025-04-01 54.16 55.33 52.98 53.83 0.4M
2025-03-31 54.94 55.94 53.29 53.85 0.4M
2025-03-28 51.30 53.82 51.27 53.29 0.3M
2025-03-27 50.82 51.57 50.32 51.14 0.3M
2025-03-26 49.56 51.10 49.14 50.69 0.3M
2025-03-25 49.59 50.35 49.34 50.06 0.3M
2025-03-24 50.51 50.61 49.34 49.49 0.4M
2025-03-21 52.62 53.09 51.80 52.09 0.4M
2025-03-20 51.75 51.83 50.32 51.36 0.2M
2025-03-19 52.28 52.28 50.10 50.70 0.3M
2025-03-18 52.07 52.77 52.01 52.32 0.2M
2025-03-17 52.90 52.90 51.15 51.45 0.2M
2025-03-14 54.28 54.74 52.69 52.76 0.1M
2025-03-13 53.74 55.97 53.40 55.41 0.1M
2025-03-12 52.70 54.60 52.38 53.81 0.2M
2025-03-11 53.79 55.10 52.67 53.91 0.3M
2025-03-10 52.60 54.93 52.00 54.01 0.4M
2025-03-07 51.87 53.44 50.77 51.37 0.3M
2025-03-06 51.35 52.25 50.30 51.67 0.5M
2025-03-05 51.11 51.88 49.90 50.05 0.5M
2025-03-04 51.29 52.62 49.49 51.05 0.7M
2025-03-03 47.03 50.52 46.79 49.96 0.6M
2025-02-28 48.66 49.02 47.34 47.34 0.5M
2025-02-27 46.87 48.38 46.55 48.30 0.6M
2025-02-26 46.69 47.22 45.70 46.84 1.0M
2025-02-25 46.58 47.78 46.23 46.97 0.5M
2025-02-24 45.54 47.06 45.54 46.63 0.5M
2025-02-21 42.73 46.06 42.73 45.97 1.1M
2025-02-20 42.72 43.85 42.66 43.36 0.3M
2025-02-19 42.91 43.04 42.29 42.56 0.4M
2025-02-18 42.64 42.87 42.09 42.26 0.3M
2025-02-14 42.20 42.82 41.96 42.69 0.4M
2025-02-13 43.03 43.50 42.51 42.58 0.5M
2025-02-12 44.04 44.23 43.25 43.56 0.3M
2025-02-11 42.99 43.07 42.50 42.72 0.2M
2025-02-10 42.14 42.66 42.07 42.26 0.2M
2025-02-07 41.55 42.76 41.44 42.67 0.7M
2025-02-06 40.97 42.09 40.90 41.61 0.5M
2025-02-05 41.83 42.24 41.28 41.29 0.2M
2025-02-04 43.59 43.66 42.17 42.22 0.4M
2025-02-03 44.29 44.57 42.80 43.38 0.6M
2025-01-31 41.57 42.75 41.03 42.42 0.6M
2025-01-30 41.64 42.20 41.08 41.62 0.3M
2025-01-29 42.31 43.08 41.80 42.47 0.3M
2025-01-28 42.25 42.85 41.98 42.26 0.2M
2025-01-27 42.30 42.82 41.27 42.37 0.3M
2025-01-24 41.49 41.76 41.00 41.57 0.4M
2025-01-23 42.14 42.29 41.29 41.30 0.4M
2025-01-22 41.28 41.80 41.10 41.67 0.5M
2025-01-21 41.92 42.11 41.05 41.05 0.3M
2025-01-17 42.19 43.01 42.18 42.73 0.2M
2025-01-16 43.14 43.67 42.78 43.04 0.2M
2025-01-15 42.60 43.61 42.59 43.16 0.4M
2025-01-14 45.16 46.00 44.76 44.93 0.3M
2025-01-13 47.18 47.38 45.91 46.02 0.3M
2025-01-10 45.54 46.71 45.43 46.14 0.3M
2025-01-08 44.46 45.21 43.99 44.12 0.3M
2025-01-07 42.68 44.25 42.33 43.76 0.3M
2025-01-06 42.52 43.16 42.05 43.01 0.2M
2025-01-03 44.04 44.27 42.94 43.02 0.2M
2025-01-02 43.66 44.94 43.10 44.37 0.3M