MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TWM — ProShares UltraShort Russell2000
NYSE ArcaProShares UltraShort Russell2000
$24.22
+0.63(+2.67%)
- O
- 24.12
- H
- 24.35
- L
- 24.01
- V
- 807.53K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.22
Period Return-55.31%
Period High$56.01
Period Low$20.16
Avg Daily Volume545.6K
Total Trading Days365
TWM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.12 | $24.35 | $24.01 | $24.22 | +$0.63 | +2.67% | 807,531 | $24.18 | $24.01 $24.35 |
| Oct 6, 2026 | $23.08 | $23.69 | $23.06 | $23.59 | +$0.35 | +1.51% | 546,201 | $23.46 | $23.06 $23.69 |
| Oct 5, 2026 | $23.48 | $23.81 | $23.12 | $23.24 | $-0.33 | -1.40% | 1,025,302 | $23.38 | $23.12 $23.81 |
| Oct 2, 2026 | $23.40 | $23.66 | $23.22 | $23.57 | $-0.40 | -1.67% | 1,625,909 | $23.48 | $23.22 $23.66 |
| Oct 1, 2026 | $24.26 | $24.58 | $23.70 | $23.97 | $-0.19 | -0.79% | 1,225,720 | $24.11 | $23.70 $24.58 |
| Sep 30, 2026 | $23.75 | $24.16 | $23.71 | $24.16 | +$0.21 | +0.88% | 687,199 | $23.90 | $23.71 $24.16 |
| Sep 29, 2026 | $23.72 | $24.21 | $23.61 | $23.95 | +$0.18 | +0.76% | 1,618,260 | $24.08 | $23.61 $24.21 |
| Sep 28, 2026 | $23.71 | $23.96 | $23.45 | $23.77 | +$0.33 | +1.41% | 738,365 | $23.74 | $23.45 $23.96 |
| Sep 25, 2026 | $23.37 | $23.67 | $23.19 | $23.44 | $-0.02 | -0.09% | 1,088,582 | $23.43 | $23.19 $23.67 |
| Sep 24, 2026 | $23.52 | $23.90 | $23.38 | $23.46 | +$0.07 | +0.30% | 1,091,284 | $23.56 | $23.38 $23.90 |
| Sep 23, 2026 | $22.79 | $23.43 | $22.77 | $23.39 | +$0.63 | +2.77% | 2,058,876 | $23.26 | $22.77 $23.43 |
| Sep 22, 2026 | $22.67 | $22.94 | $22.49 | $22.76 | $-0.25 | -1.09% | 689,162 | $22.72 | $22.49 $22.94 |
| Sep 21, 2026 | $22.89 | $23.12 | $22.87 | $23.01 | $-0.24 | -1.03% | 682,219 | $22.96 | $22.87 $23.12 |
| Sep 18, 2026 | $23.12 | $23.50 | $23.10 | $23.25 | +$0.24 | +1.04% | 544,536 | $23.34 | $23.10 $23.50 |
| Sep 17, 2026 | $22.59 | $23.04 | $22.56 | $23.01 | $-0.24 | -1.03% | 851,442 | $22.79 | $22.56 $23.04 |
| Sep 16, 2026 | $22.99 | $23.72 | $22.76 | $23.25 | +$0.21 | +0.91% | 1,172,151 | $23.13 | $22.76 $23.72 |
| Sep 15, 2026 | $22.81 | $23.22 | $22.78 | $23.04 | +$0.29 | +1.27% | 1,115,975 | $23.06 | $22.78 $23.22 |
| Sep 14, 2026 | $22.78 | $22.86 | $22.44 | $22.75 | +$0.19 | +0.84% | 1,013,808 | $22.67 | $22.44 $22.86 |
| Sep 11, 2026 | $22.27 | $22.59 | $22.18 | $22.56 | $-0.17 | -0.75% | 707,078 | $22.43 | $22.18 $22.59 |
| Sep 10, 2026 | $22.62 | $22.82 | $22.43 | $22.73 | +$0.46 | +2.07% | 937,895 | $22.66 | $22.43 $22.82 |
| Sep 9, 2026 | $21.86 | $22.33 | $21.77 | $22.27 | +$0.61 | +2.82% | 1,329,577 | $22.13 | $21.77 $22.33 |
| Sep 8, 2026 | $21.59 | $21.72 | $21.48 | $21.66 | +$0.18 | +0.84% | 481,582 | $21.60 | $21.48 $21.72 |
| Sep 4, 2026 | $21.83 | $21.83 | $21.46 | $21.48 | $-0.09 | -0.42% | 386,601 | $21.59 | $21.46 $21.83 |
| Sep 3, 2026 | $21.49 | $21.83 | $21.44 | $21.57 | $-0.18 | -0.83% | 541,063 | $21.64 | $21.44 $21.83 |
| Sep 2, 2026 | $22.13 | $22.14 | $21.69 | $21.75 | $-0.49 | -2.20% | 1,103,532 | $21.85 | $21.69 $22.14 |
| Sep 1, 2026 | $22.07 | $22.35 | $21.92 | $22.24 | +$0.49 | +2.25% | 1,026,359 | $22.14 | $21.92 $22.35 |
| Aug 31, 2026 | $21.58 | $21.94 | $21.58 | $21.75 | +$0.25 | +1.16% | 654,776 | $21.79 | $21.58 $21.94 |
| Aug 28, 2026 | $20.91 | $21.50 | $20.84 | $21.50 | +$0.60 | +2.87% | 625,177 | $21.25 | $20.84 $21.50 |
| Aug 27, 2026 | $21.06 | $21.14 | $20.84 | $20.90 | $-0.11 | -0.52% | 461,712 | $20.96 | $20.84 $21.14 |
| Aug 26, 2026 | $21.08 | $21.13 | $20.89 | $21.01 | +$0.04 | +0.19% | 325,527 | $21.03 | $20.89 $21.13 |