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
2022-12-30 16.81 16.92 16.53 16.59 1.8M
2022-12-29 17.13 17.20 16.43 16.49 1.1M
2022-12-28 16.84 17.39 16.68 17.36 1.3M
2022-12-27 16.61 16.95 16.59 16.83 0.9M
2022-12-23 16.80 17.00 16.60 16.60 1.1M
2022-12-22 16.63 17.30 16.61 16.75 2.4M
2022-12-21 16.62 16.67 16.17 16.37 2.0M
2022-12-20 17.17 17.25 16.71 16.93 2.0M
2022-12-19 16.61 17.18 16.52 17.08 2.5M
2022-12-16 16.69 16.96 16.51 16.64 2.7M
2022-12-15 15.96 16.49 15.89 16.38 2.9M
2022-12-14 15.42 15.83 15.14 15.59 3.4M
2022-12-13 14.64 15.61 14.49 15.40 2.9M
2022-12-12 15.98 16.13 15.59 15.62 2.4M
2022-12-09 15.81 16.04 15.64 16.04 2.2M
2022-12-08 15.66 15.85 15.32 15.63 2.0M
2022-12-07 15.83 15.92 15.52 15.85 1.8M
2022-12-06 15.30 15.92 15.27 15.75 2.8M
2022-12-05 14.66 15.38 14.64 15.27 1.1M
2022-12-02 15.05 15.05 14.35 14.46 1.8M
2022-12-01 14.44 14.77 14.29 14.63 2.5M
2022-11-30 15.36 15.68 14.57 14.59 2.4M
2022-11-29 15.47 15.47 15.20 15.40 1.1M
2022-11-28 15.14 15.59 15.01 15.49 1.6M
2022-11-25 14.98 15.04 14.78 14.88 0.7M
2022-11-23 15.10 15.22 14.86 14.95 1.1M
2022-11-22 15.20 15.42 14.99 15.01 1.6M
2022-11-21 15.36 15.57 15.28 15.35 1.7M
2022-11-18 15.03 15.37 14.92 15.17 1.8M
2022-11-17 15.53 15.71 15.32 15.37 1.9M
2022-11-16 14.73 15.17 14.73 15.11 2.9M
2022-11-15 14.51 14.80 14.25 14.55 2.2M
2022-11-14 14.85 15.03 14.55 14.99 2.0M
2022-11-11 14.84 14.88 14.37 14.67 1.6M
2022-11-10 15.60 15.75 14.91 14.92 3.7M
2022-11-09 16.41 17.08 16.29 17.00 1.9M
2022-11-08 16.00 16.50 15.69 16.12 1.4M
2022-11-07 16.08 16.45 15.92 16.09 1.5M
2022-11-04 16.21 16.87 16.04 16.25 3.4M
2022-11-03 16.89 17.12 16.41 16.68 1.8M
2022-11-02 15.57 16.48 15.23 16.47 3.2M
2022-11-01 15.18 15.56 15.11 15.45 1.6M
2022-10-31 15.66 15.79 15.33 15.48 1.5M
2022-10-28 16.12 16.32 15.47 15.52 1.6M
2022-10-27 15.99 16.29 15.72 16.25 1.9M
2022-10-26 16.23 16.38 15.65 16.26 2.0M
2022-10-25 17.34 17.34 16.26 16.40 2.3M
2022-10-24 17.37 17.84 17.24 17.36 1.6M
2022-10-21 18.21 18.47 17.40 17.49 2.0M
2022-10-20 17.80 18.40 17.35 18.28 2.3M
2022-10-19 17.56 18.19 17.40 17.83 1.5M
2022-10-18 16.91 17.54 16.61 17.25 2.1M
2022-10-17 18.09 18.11 17.55 17.64 2.7M
2022-10-14 17.62 18.87 17.38 18.83 4.1M
2022-10-13 19.58 19.89 17.72 17.88 5.4M
2022-10-12 18.67 19.21 18.56 18.82 3.5M
2022-10-11 18.90 19.37 18.19 18.70 3.3M
2022-10-10 18.36 18.96 18.31 18.71 6.3M
2022-10-07 17.83 18.65 17.74 18.52 2.7M
2022-10-06 17.44 17.64 17.00 17.47 2.8M
2022-10-05 17.53 17.90 17.16 17.25 3.2M
2022-10-04 17.77 17.78 17.01 17.02 2.8M
2022-10-03 18.95 19.44 18.25 18.46 4.8M
2022-09-30 19.33 19.52 18.46 19.48 3.5M
2022-09-29 18.88 19.71 18.84 19.22 3.0M
2022-09-28 19.40 19.55 18.15 18.40 3.5M
2022-09-27 19.27 19.99 18.94 19.65 4.2M
2022-09-26 19.48 19.90 18.67 19.79 4.3M
2022-09-23 18.89 19.73 18.84 19.26 5.2M
2022-09-22 17.64 18.49 17.52 18.35 4.5M
2022-09-21 16.80 17.56 16.47 17.55 5.2M
2022-09-20 16.90 17.29 16.88 17.05 3.7M
2022-09-19 17.24 17.25 16.55 16.58 2.3M
2022-09-16 16.84 17.24 16.75 16.90 3.0M
2022-09-15 16.36 16.52 15.85 16.39 3.3M
2022-09-14 16.22 16.57 16.08 16.12 2.9M
2022-09-13 15.87 16.39 15.69 16.27 3.6M
2022-09-12 15.26 15.37 15.07 15.09 1.8M
2022-09-09 15.83 15.86 15.43 15.46 2.1M
2022-09-08 16.65 16.84 16.09 16.11 2.2M
2022-09-07 17.20 17.20 16.34 16.38 3.0M
2022-09-06 16.67 17.27 16.61 17.10 3.0M
2022-09-02 16.15 16.95 16.09 16.79 2.3M
2022-09-01 16.49 16.98 16.47 16.54 2.7M
2022-08-31 15.91 16.22 15.79 16.19 2.6M
2022-08-30 15.43 16.15 15.41 15.99 2.0M
2022-08-29 15.58 15.64 15.26 15.53 1.8M
2022-08-26 14.34 15.30 14.31 15.26 2.2M
2022-08-25 14.62 14.67 14.30 14.30 1.0M
2022-08-24 15.00 15.11 14.63 14.76 1.1M
2022-08-23 14.99 15.07 14.68 15.00 2.2M
2022-08-22 14.85 15.13 14.79 15.05 2.1M
2022-08-19 14.15 14.53 14.11 14.44 1.6M
2022-08-18 14.01 14.14 13.81 13.84 1.4M
2022-08-17 13.89 14.20 13.81 14.03 1.9M
2022-08-16 13.65 13.84 13.44 13.57 1.2M
2022-08-15 13.86 13.95 13.55 13.57 1.4M
2022-08-12 14.10 14.20 13.65 13.65 1.7M
2022-08-11 14.07 14.28 13.77 14.24 1.8M
2022-08-10 14.66 14.74 14.29 14.32 1.6M
2022-08-09 14.92 15.37 14.91 15.21 1.7M
2022-08-08 14.89 14.94 14.51 14.79 1.4M
2022-08-05 15.65 15.71 15.08 15.11 1.6M
2022-08-04 15.29 15.50 15.25 15.35 1.6M
2022-08-03 15.53 15.64 15.22 15.29 1.7M
2022-08-02 15.84 16.00 15.42 15.75 1.8M
2022-08-01 15.95 16.21 15.53 15.71 1.3M
2022-07-29 15.91 16.07 15.62 15.70 1.4M
2022-07-28 16.21 16.65 15.88 15.91 1.8M
2022-07-27 16.92 17.01 16.21 16.36 2.3M
2022-07-26 17.07 17.29 16.98 17.16 1.3M
2022-07-25 17.03 17.32 16.85 16.93 1.1M
2022-07-22 16.51 17.37 16.44 17.10 2.2M
2022-07-21 16.96 17.24 16.57 16.58 1.7M
2022-07-20 17.31 17.35 16.70 16.75 2.8M
2022-07-19 18.14 18.16 17.26 17.29 2.6M
2022-07-18 18.05 18.71 17.82 18.60 1.8M
2022-07-15 18.87 19.34 18.45 18.50 2.4M
2022-07-14 19.47 19.85 19.21 19.28 2.4M
2022-07-13 19.39 19.45 18.71 18.91 1.9M
2022-07-12 18.86 19.06 18.47 18.86 1.8M
2022-07-11 18.29 18.83 18.15 18.76 2.6M
2022-07-08 18.13 18.42 17.74 18.02 1.7M
2022-07-07 18.61 18.62 17.93 17.99 1.8M
2022-07-06 18.71 19.28 18.45 18.90 1.5M
2022-07-05 19.55 19.97 18.62 18.64 2.1M
2022-07-01 19.49 19.80 18.86 18.92 3.2M
2022-06-30 19.69 19.99 18.99 19.38 2.8M
2022-06-29 18.69 19.48 18.67 19.10 1.9M
2022-06-28 17.84 18.74 17.56 18.70 1.7M
2022-06-27 18.06 18.36 17.79 18.03 1.9M
2022-06-24 19.07 19.15 18.18 18.18 2.7M
2022-06-23 19.78 20.17 19.31 19.38 3.6M
2022-06-22 20.31 20.43 19.53 19.87 4.8M
2022-06-21 19.82 20.11 19.31 19.81 3.8M
2022-06-17 20.71 20.89 19.93 20.54 4.3M
2022-06-16 19.97 21.11 19.87 20.87 8.7M
2022-06-15 19.25 19.83 18.59 19.08 4.5M
2022-06-14 19.36 20.03 19.24 19.64 5.0M
2022-06-13 18.81 19.65 18.53 19.49 6.7M
2022-06-10 17.45 17.97 17.25 17.80 4.9M
2022-06-09 16.38 16.89 16.29 16.89 2.0M
2022-06-08 15.89 16.36 15.76 16.21 1.4M
2022-06-07 16.52 16.58 15.72 15.73 1.7M
2022-06-06 16.01 16.42 16.00 16.24 1.3M
2022-06-03 16.36 16.61 16.24 16.37 1.7M
2022-06-02 16.88 16.94 16.10 16.11 1.7M
2022-06-01 16.58 17.36 16.44 16.90 2.2M
2022-05-31 16.48 16.94 16.39 16.74 2.4M
2022-05-27 17.08 17.13 16.34 16.34 1.9M
2022-05-26 17.85 17.86 17.05 17.26 2.7M
2022-05-25 18.90 18.90 17.84 18.04 3.3M
2022-05-24 18.55 19.41 18.48 18.74 4.7M
2022-05-23 18.29 18.77 18.06 18.21 4.4M
2022-05-20 18.13 19.55 18.06 18.64 6.0M
2022-05-19 18.91 18.91 18.08 18.56 4.5M
2022-05-18 17.81 18.82 17.64 18.62 5.9M
2022-05-17 17.88 18.17 17.35 17.35 3.6M
2022-05-16 18.48 18.75 18.09 18.54 5.2M
2022-05-13 19.07 19.07 18.06 18.35 4.2M
2022-05-12 20.29 20.47 19.21 19.58 5.9M
2022-05-11 19.10 20.15 18.42 20.08 8.0M
2022-05-10 18.54 19.94 18.26 19.11 7.7M
2022-05-09 18.19 19.29 18.04 19.14 6.2M
2022-05-06 17.23 18.01 17.13 17.63 6.2M
2022-05-05 16.12 17.45 16.11 17.08 8.8M
2022-05-04 16.57 17.17 15.73 15.78 5.2M
2022-05-03 16.99 17.20 16.51 16.69 3.5M
2022-05-02 17.34 17.82 16.81 16.97 4.1M
2022-04-29 16.57 17.42 16.18 17.31 4.3M
2022-04-28 16.63 17.43 16.22 16.39 5.3M
2022-04-27 16.89 17.15 16.53 17.03 4.8M
2022-04-26 16.15 16.92 16.09 16.90 3.6M
2022-04-25 16.38 16.66 15.85 15.89 5.3M
2022-04-22 15.44 16.14 15.37 16.08 3.7M
2022-04-21 14.37 15.41 14.29 15.32 3.5M
2022-04-20 14.54 14.71 14.43 14.63 3.3M
2022-04-19 15.35 15.35 14.65 14.75 1.9M
2022-04-18 15.23 15.53 15.14 15.38 3.1M
2022-04-14 14.85 15.18 14.67 15.17 1.6M
2022-04-13 15.38 15.38 14.80 14.86 1.8M
2022-04-12 15.23 15.59 14.76 15.46 2.7M
2022-04-11 15.50 15.66 15.15 15.58 2.4M
2022-04-08 15.17 15.42 15.00 15.35 2.3M
2022-04-07 15.03 15.54 14.87 15.13 3.1M
2022-04-06 14.87 15.23 14.78 15.02 3.9M
2022-04-05 13.94 14.67 13.76 14.61 2.3M
2022-04-04 13.96 14.21 13.89 13.93 1.8M
2022-04-01 14.20 14.35 13.97 14.01 2.2M
2022-03-31 14.06 14.33 13.83 14.31 1.5M
2022-03-30 13.53 14.13 13.48 14.00 1.7M
2022-03-29 14.01 14.01 13.41 13.49 2.0M
2022-03-28 14.30 14.68 14.24 14.24 1.4M
2022-03-25 14.26 14.48 14.19 14.24 1.8M
2022-03-24 14.51 14.74 14.28 14.30 1.5M
2022-03-23 14.32 14.65 14.18 14.64 2.4M
2022-03-22 14.33 14.38 13.96 14.14 3.1M
2022-03-21 14.19 14.64 14.06 14.43 2.0M
2022-03-18 14.59 14.63 14.16 14.20 2.4M
2022-03-17 15.14 15.20 14.46 14.49 2.7M
2022-03-16 15.65 15.90 14.96 14.96 4.5M
2022-03-15 16.37 16.45 15.96 15.99 3.9M
2022-03-14 15.77 16.61 15.71 16.46 4.7M
2022-03-11 15.21 15.88 15.07 15.84 4.2M
2022-03-10 15.72 15.86 15.33 15.37 2.4M
2022-03-09 15.65 15.74 15.18 15.29 3.7M
2022-03-08 16.32 16.44 15.41 16.19 7.9M
2022-03-07 15.55 16.40 15.47 16.39 7.8M
2022-03-04 15.48 15.87 15.29 15.55 7.1M
2022-03-03 14.65 15.36 14.65 15.15 3.6M
2022-03-02 15.31 15.34 14.64 14.78 5.6M
2022-03-01 15.06 15.78 14.91 15.54 6.1M
2022-02-28 15.40 15.40 14.79 15.00 5.5M
2022-02-25 15.73 15.98 15.08 15.10 4.9M
2022-02-24 17.48 17.55 15.74 15.78 6.7M
2022-02-23 15.86 16.76 15.72 16.69 4.4M
2022-02-22 15.81 16.30 15.50 16.08 8.1M
2022-02-18 15.43 15.76 15.15 15.65 4.7M
2022-02-17 14.93 15.44 14.85 15.37 4.0M
2022-02-16 14.82 14.98 14.53 14.65 3.9M
2022-02-15 15.20 15.22 14.67 14.69 5.2M
2022-02-14 15.38 15.75 15.10 15.55 6.8M
2022-02-11 15.09 15.68 14.74 15.46 8.2M
2022-02-10 15.20 15.31 14.33 15.10 5.5M
2022-02-09 14.98 15.02 14.66 14.66 2.8M
2022-02-08 15.77 15.79 15.20 15.24 2.9M
2022-02-07 15.93 16.01 15.51 15.76 3.1M
2022-02-04 16.19 16.51 15.67 15.95 3.7M
2022-02-03 15.89 16.16 15.53 16.11 4.1M
2022-02-02 15.15 15.81 15.12 15.52 4.2M
2022-02-01 15.50 16.03 15.17 15.21 5.6M
2022-01-31 16.68 16.78 15.53 15.54 4.0M
2022-01-28 17.20 17.83 16.54 16.54 7.3M
2022-01-27 16.19 17.37 15.86 17.24 6.5M
2022-01-26 15.55 16.83 15.26 16.48 7.6M
2022-01-25 16.07 16.66 15.57 16.00 10.1M
2022-01-24 16.83 17.29 15.46 15.53 12.9M
2022-01-21 15.89 16.33 15.41 16.32 6.1M
2022-01-20 15.09 15.81 14.53 15.74 4.3M
2022-01-19 14.60 15.22 14.50 15.19 3.7M
2022-01-18 14.17 14.76 14.13 14.72 2.5M
2022-01-14 14.20 14.37 13.88 13.88 3.0M
2022-01-13 13.58 14.00 13.40 13.91 1.8M
2022-01-12 13.37 13.84 13.26 13.69 2.0M
2022-01-11 13.73 14.06 13.45 13.48 2.5M
2022-01-10 13.84 14.29 13.76 13.76 4.9M
2022-01-07 13.36 13.69 13.15 13.66 2.6M
2022-01-06 13.47 13.71 13.15 13.37 3.7M
2022-01-05 12.68 13.52 12.56 13.52 2.9M
2022-01-04 12.54 12.84 12.43 12.67 1.5M
2022-01-03 12.84 12.92 12.47 12.62 1.8M