ProShares Ultra Russell2000

UWM
🏛️ usa →
46.13
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 45.53 46.25 45.41 46.13 0.2M
2025-09-25 45.31 45.65 44.78 45.45 0.3M
2025-09-24 47.21 47.45 46.30 46.33 0.2M
2025-09-23 47.81 48.64 47.23 47.36 0.7M
2025-09-22 46.77 47.72 46.34 47.60 0.7M
2025-09-19 48.04 48.04 46.88 47.06 0.3M
2025-09-18 46.27 47.88 46.01 47.74 0.5M
2025-09-17 45.52 47.54 44.84 45.52 0.6M
2025-09-16 45.39 45.49 44.76 45.31 0.2M
2025-09-15 45.44 45.71 45.20 45.44 0.3M
2025-09-12 45.82 45.84 45.05 45.11 0.3M
2025-09-11 44.60 46.08 44.37 46.01 3.7M
2025-09-10 44.77 45.12 44.08 44.41 0.3M
2025-09-09 45.02 45.02 44.08 44.60 0.2M
2025-09-08 45.25 45.25 44.44 45.12 0.3M
2025-09-05 44.97 45.63 43.91 44.96 0.4M
2025-09-04 43.65 44.55 43.46 44.50 0.2M
2025-09-03 43.31 44.05 43.06 43.45 0.2M
2025-09-02 42.87 43.73 42.69 43.54 0.6M
2025-08-29 44.66 44.66 43.75 44.10 0.5M
2025-08-28 44.78 44.78 44.15 44.51 0.2M
2025-08-27 43.55 44.43 43.49 44.35 0.2M
2025-08-26 43.21 43.96 43.15 43.72 0.2M
2025-08-25 43.72 43.76 43.04 43.04 0.4M
2025-08-22 41.30 44.19 41.23 43.95 1.4M
2025-08-21 40.21 40.92 40.13 40.81 0.4M
2025-08-20 40.79 40.94 39.99 40.59 0.3M
2025-08-19 41.54 41.91 40.72 40.88 0.6M
2025-08-18 41.27 41.72 41.21 41.53 0.2M
2025-08-15 41.81 41.82 40.89 41.23 0.5M
2025-08-14 41.73 41.86 40.94 41.63 0.3M
2025-08-13 41.74 42.86 41.57 42.82 0.6M
2025-08-12 39.41 41.23 39.21 41.15 0.4M
2025-08-11 39.02 39.36 38.72 38.88 0.1M
2025-08-08 39.19 39.33 38.70 38.89 0.2M
2025-08-07 39.76 39.80 38.31 38.79 0.2M
2025-08-06 39.17 39.17 38.65 39.00 0.1M
2025-08-05 39.03 39.27 38.21 39.15 0.2M
2025-08-04 37.59 38.70 37.48 38.69 0.3M
2025-08-01 37.52 37.63 36.18 37.12 0.5M
2025-07-31 39.07 39.60 38.50 38.68 0.4M
2025-07-30 40.21 40.65 38.93 39.48 0.4M
2025-07-29 40.89 40.90 39.64 39.85 0.3M
2025-07-28 40.84 40.86 40.15 40.42 0.3M
2025-07-25 40.50 40.56 39.85 40.47 0.2M
2025-07-24 40.94 41.06 40.19 40.21 0.2M
2025-07-23 40.70 41.37 40.44 41.34 0.4M
2025-07-22 39.56 40.33 39.22 40.11 0.2M
2025-07-21 40.24 40.54 39.44 39.47 0.2M
2025-07-18 40.87 40.89 39.70 39.82 0.2M
2025-07-17 39.40 40.48 39.27 40.41 0.2M
2025-07-16 39.07 39.48 37.93 39.40 0.3M
2025-07-15 40.51 40.55 38.60 38.60 0.3M
2025-07-14 39.51 40.23 39.43 40.16 0.4M
2025-07-11 40.22 40.25 39.64 39.68 0.2M
2025-07-10 40.30 41.24 40.11 40.77 0.3M
2025-07-09 40.00 40.42 39.52 40.42 0.2M
2025-07-08 39.28 39.92 39.26 39.53 0.2M
2025-07-07 39.67 40.10 38.56 39.01 0.4M
2025-07-03 39.87 40.31 39.77 40.22 0.3M
2025-07-02 38.59 39.55 38.27 39.55 0.5M
2025-07-01 37.27 39.31 37.13 38.49 0.4M
2025-06-30 37.97 37.99 37.55 37.67 0.4M
2025-06-27 37.78 38.23 37.14 37.57 0.2M
2025-06-26 36.70 37.61 36.64 37.55 0.2M
2025-06-25 37.31 37.31 36.37 36.41 0.2M
2025-06-24 36.90 37.44 36.57 37.24 0.4M
2025-06-23 35.23 36.35 34.68 36.34 1.0M
2025-06-20 36.12 36.17 35.26 35.52 0.4M
2025-06-18 35.24 36.22 35.06 35.64 0.4M
2025-06-17 35.46 35.93 35.26 35.29 0.2M
2025-06-16 35.96 36.44 35.70 36.07 0.2M
2025-06-13 35.57 36.08 35.03 35.28 0.4M
2025-06-12 36.39 36.76 36.23 36.64 0.2M
2025-06-11 37.56 37.71 36.80 36.89 0.5M
2025-06-10 37.18 37.52 36.99 37.23 0.3M
2025-06-09 37.00 37.13 36.56 36.84 0.4M
2025-06-06 36.18 36.39 35.90 36.31 0.3M
2025-06-05 35.26 35.65 34.70 35.18 0.2M
2025-06-04 35.46 35.72 35.12 35.17 0.2M
2025-06-03 34.54 35.57 34.28 35.38 0.2M
2025-06-02 34.18 34.33 33.27 34.33 0.2M
2025-05-30 34.08 34.48 33.60 34.12 0.2M
2025-05-29 34.74 34.76 33.91 34.43 0.2M
2025-05-28 34.98 35.08 34.16 34.23 0.2M
2025-05-27 34.33 35.01 33.83 34.98 0.2M
2025-05-23 32.37 33.54 32.34 33.33 0.2M
2025-05-22 33.22 33.91 33.00 33.54 0.1M
2025-05-21 34.74 35.02 33.43 33.51 0.3M
2025-05-20 35.39 35.76 35.19 35.58 0.2M
2025-05-19 34.81 35.55 34.61 35.51 0.5M
2025-05-16 35.35 35.91 35.15 35.83 0.3M
2025-05-15 34.73 35.27 34.42 35.27 0.1M
2025-05-14 35.22 35.41 34.74 34.81 0.2M
2025-05-13 35.59 35.77 35.24 35.44 0.2M
2025-05-12 35.50 35.80 34.56 35.22 0.5M
2025-05-09 33.15 33.37 32.62 32.91 0.3M
2025-05-08 32.57 33.52 32.17 33.03 0.3M
2025-05-07 32.02 32.16 31.39 31.80 0.1M
2025-05-06 31.55 32.20 31.28 31.60 0.2M
2025-05-05 32.24 32.84 32.10 32.34 0.2M
2025-05-02 32.17 33.07 32.13 32.81 0.3M
2025-05-01 31.31 31.92 30.73 31.47 0.4M
2025-04-30 30.54 31.25 29.79 31.00 0.3M
2025-04-29 30.92 31.71 30.49 31.43 0.2M
2025-04-28 30.99 31.49 30.35 31.10 0.2M
2025-04-25 30.42 30.88 30.10 30.85 0.3M
2025-04-24 29.80 30.94 29.61 30.82 0.3M
2025-04-23 30.47 31.25 29.55 29.63 0.6M
2025-04-22 28.11 29.00 27.94 28.81 0.4M
2025-04-21 28.09 28.17 26.80 27.33 0.4M
2025-04-17 28.08 28.84 27.97 28.61 0.4M
2025-04-16 28.37 28.65 27.41 28.09 0.4M
2025-04-15 28.55 29.37 28.41 28.64 0.3M
2025-04-14 28.97 29.04 27.60 28.65 0.7M
2025-04-11 27.03 28.09 26.25 27.95 0.4M
2025-04-10 28.04 28.35 25.71 27.24 0.6M
2025-04-09 24.76 30.38 24.50 29.68 2.0M
2025-04-08 28.67 28.67 24.66 25.35 0.5M
2025-04-07 25.20 30.07 24.47 26.78 1.7M
2025-04-04 27.74 28.18 25.90 27.34 0.9M
2025-04-03 31.22 31.85 29.88 30.06 0.7M
2025-04-02 32.50 34.66 32.45 34.48 0.5M
2025-04-01 33.20 33.97 32.48 33.38 0.4M
2025-03-31 32.72 33.76 32.08 33.44 0.5M
2025-03-28 35.10 35.13 33.39 33.73 0.3M
2025-03-27 35.44 35.75 34.91 35.17 0.4M
2025-03-26 36.36 36.63 35.23 35.49 0.4M
2025-03-25 36.66 36.88 36.14 36.33 0.3M
2025-03-24 36.11 36.86 36.03 36.79 0.4M
2025-03-21 34.64 35.20 34.36 35.06 0.4M
2025-03-20 35.24 36.24 35.20 35.47 0.3M
2025-03-19 34.91 36.36 34.91 35.94 0.4M
2025-03-18 35.06 35.10 34.59 34.88 0.3M
2025-03-17 34.52 35.67 34.52 35.42 0.5M
2025-03-14 33.72 34.67 33.47 34.65 0.3M
2025-03-13 34.11 34.25 32.67 33.01 0.3M
2025-03-12 34.74 34.86 33.55 34.09 0.4M
2025-03-11 34.07 34.78 33.23 33.98 0.8M
2025-03-10 34.86 35.32 33.28 33.97 0.7M
2025-03-07 35.41 36.17 34.33 35.81 0.8M
2025-03-06 35.72 36.54 35.09 35.58 0.5M
2025-03-05 36.00 36.80 35.43 36.74 0.4M
2025-03-04 35.83 37.16 34.87 36.00 0.6M
2025-03-03 39.21 39.40 36.39 36.80 0.6M
2025-02-28 37.90 38.94 37.64 38.94 0.4M
2025-02-27 39.37 39.66 38.12 38.20 0.5M
2025-02-26 39.49 40.35 39.08 39.40 0.3M
2025-02-25 39.65 39.92 38.63 39.31 0.5M
2025-02-24 40.50 40.50 39.19 39.57 0.4M
2025-02-21 43.32 43.32 40.06 40.19 0.5M
2025-02-20 43.34 43.40 42.17 42.74 0.3M
2025-02-19 43.14 43.79 43.00 43.48 0.2M
2025-02-18 43.42 43.97 43.26 43.85 0.2M
2025-02-14 43.82 44.10 43.23 43.37 0.2M
2025-02-13 43.00 43.50 42.54 43.46 0.3M
2025-02-12 41.95 42.77 41.81 42.47 0.3M
2025-02-11 43.05 43.56 42.95 43.33 0.2M
2025-02-10 43.96 43.99 43.38 43.79 0.2M
2025-02-07 44.55 44.65 43.27 43.41 0.5M
2025-02-06 45.15 45.26 43.96 44.51 0.5M
2025-02-05 44.25 44.83 43.84 44.83 0.2M
2025-02-04 42.58 43.90 42.48 43.86 0.4M
2025-02-03 41.82 43.30 41.47 42.70 1.0M
2025-01-31 44.60 45.18 43.35 43.71 0.5M
2025-01-30 44.50 45.11 43.94 44.54 0.4M
2025-01-29 43.76 44.38 42.98 43.67 0.4M
2025-01-28 43.84 44.15 43.26 43.88 0.5M
2025-01-27 43.80 44.95 43.26 43.81 0.8M
2025-01-24 44.69 45.21 44.40 44.61 0.4M
2025-01-23 43.99 44.91 43.83 44.91 0.4M
2025-01-22 44.89 45.10 44.33 44.50 0.3M
2025-01-21 44.18 45.11 44.02 45.08 0.5M
2025-01-17 43.95 43.96 43.13 43.40 0.4M
2025-01-16 42.96 43.35 42.41 43.10 0.5M
2025-01-15 43.42 43.49 42.53 42.93 0.5M
2025-01-14 41.10 41.46 40.40 41.32 0.5M
2025-01-13 39.34 40.45 39.17 40.41 0.5M
2025-01-10 40.80 40.96 39.67 40.26 1.0M
2025-01-08 41.82 42.32 41.08 42.11 0.6M
2025-01-07 43.60 43.95 41.98 42.53 0.5M
2025-01-06 43.72 44.20 43.07 43.24 0.5M
2025-01-03 42.26 43.30 42.05 43.22 0.3M
2025-01-02 42.60 43.17 41.39 41.96 0.8M