MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UWM — ProShares Ultra Russell2000
NYSE ArcaProShares Ultra Russell2000
$56.46
-0.07(-0.12%)
- O
- 55.93
- H
- 56.55
- L
- 55.24
- V
- 687.56K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$56.46
Period Return+81.54%
Period High$68.82
Period Low$29.79
Avg Daily Volume404.8K
Total Trading Days365
UWM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $55.93 | $56.55 | $55.24 | $56.46 | $-0.07 | -0.12% | 687,560 | $56.13 | $55.24 $56.55 |
| Oct 7, 2026 | $56.78 | $57.05 | $56.25 | $56.53 | $-1.48 | -2.55% | 189,192 | $56.68 | $56.25 $57.05 |
| Oct 6, 2026 | $59.33 | $59.33 | $57.81 | $58.01 | $-0.90 | -1.53% | 193,731 | $58.53 | $57.81 $59.33 |
| Oct 5, 2026 | $58.32 | $59.23 | $57.51 | $58.91 | +$0.78 | +1.34% | 257,751 | $58.61 | $57.51 $59.23 |
| Oct 2, 2026 | $58.43 | $58.96 | $57.92 | $58.13 | +$1.01 | +1.77% | 228,284 | $58.33 | $57.92 $58.96 |
| Oct 1, 2026 | $56.48 | $57.77 | $55.78 | $57.12 | +$0.40 | +0.71% | 440,008 | $56.79 | $55.78 $57.77 |
| Sep 30, 2026 | $57.64 | $57.69 | $56.72 | $56.72 | $-0.45 | -0.79% | 343,251 | $57.21 | $56.72 $57.69 |
| Sep 29, 2026 | $57.68 | $57.95 | $56.53 | $57.17 | $-0.43 | -0.75% | 460,547 | $56.92 | $56.53 $57.95 |
| Sep 28, 2026 | $57.72 | $58.36 | $57.09 | $57.60 | $-0.79 | -1.35% | 241,023 | $57.57 | $57.09 $58.36 |
| Sep 25, 2026 | $58.50 | $59.01 | $57.80 | $58.39 | +$0.09 | +0.15% | 205,659 | $58.41 | $57.80 $59.01 |
| Sep 24, 2026 | $58.11 | $58.50 | $57.23 | $58.30 | $-0.12 | -0.21% | 199,716 | $57.99 | $57.23 $58.50 |
| Sep 23, 2026 | $60.16 | $60.16 | $58.40 | $58.42 | $-2.37 | -3.90% | 382,420 | $58.83 | $58.40 $60.16 |
| Sep 22, 2026 | $61.01 | $61.50 | $60.33 | $60.79 | +$0.64 | +1.06% | 462,457 | $60.88 | $60.33 $61.50 |
| Sep 21, 2026 | $60.40 | $60.49 | $59.89 | $60.15 | +$0.67 | +1.13% | 311,690 | $60.28 | $59.89 $60.49 |
| Sep 18, 2026 | $59.89 | $59.92 | $58.89 | $59.48 | $-0.59 | -0.98% | 231,029 | $59.26 | $58.89 $59.92 |
| Sep 17, 2026 | $61.17 | $61.35 | $60.07 | $60.07 | +$0.56 | +0.94% | 157,806 | $60.67 | $60.07 $61.35 |
| Sep 16, 2026 | $60.21 | $60.80 | $58.29 | $59.51 | $-0.56 | -0.93% | 557,497 | $59.44 | $58.29 $60.80 |
| Sep 15, 2026 | $60.66 | $60.68 | $59.58 | $60.07 | $-0.79 | -1.30% | 267,475 | $59.96 | $59.58 $60.68 |
| Sep 14, 2026 | $60.72 | $61.69 | $60.55 | $60.86 | $-0.42 | -0.69% | 307,560 | $61.05 | $60.55 $61.69 |
| Sep 11, 2026 | $62.07 | $62.33 | $61.26 | $61.28 | +$0.45 | +0.74% | 207,640 | $61.57 | $61.26 $62.33 |
| Sep 10, 2026 | $61.21 | $61.71 | $60.63 | $60.83 | $-1.30 | -2.09% | 267,732 | $61.02 | $60.63 $61.71 |
| Sep 9, 2026 | $63.33 | $63.54 | $61.97 | $62.13 | $-1.77 | -2.77% | 241,411 | $62.44 | $61.97 $63.54 |
| Sep 8, 2026 | $64.06 | $64.47 | $63.69 | $63.90 | $-0.55 | -0.85% | 379,575 | $64.11 | $63.69 $64.47 |
| Sep 4, 2026 | $63.41 | $64.52 | $63.40 | $64.45 | +$0.31 | +0.48% | 159,423 | $64.09 | $63.40 $64.52 |
| Sep 3, 2026 | $64.39 | $64.52 | $63.39 | $64.14 | +$0.53 | +0.83% | 193,826 | $64.00 | $63.39 $64.52 |
| Sep 2, 2026 | $62.57 | $63.76 | $62.50 | $63.61 | +$1.44 | +2.32% | 144,066 | $63.26 | $62.50 $63.76 |
| Sep 1, 2026 | $62.75 | $63.18 | $61.91 | $62.17 | $-1.42 | -2.23% | 233,556 | $62.48 | $61.91 $63.18 |
| Aug 31, 2026 | $64.14 | $64.19 | $63.10 | $63.59 | $-0.86 | -1.33% | 317,019 | $63.48 | $63.10 $64.19 |
| Aug 28, 2026 | $66.16 | $66.49 | $64.43 | $64.45 | $-1.84 | -2.78% | 216,934 | $65.01 | $64.43 $66.49 |
| Aug 27, 2026 | $65.83 | $66.46 | $65.55 | $66.29 | +$0.39 | +0.59% | 255,087 | $66.05 | $65.55 $66.46 |