S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

ProShares UltraShort Russell2000 (TWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.78

-0.41

(-3.32%)

At close: 04:00PM EDT

11.78

0.00

(0.00%)

After hours:

04:15PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	12.18	12.19	11.69	11.78	11.78	3,168,056
Apr 22, 2024	12.32	12.49	12.06	12.19	12.19	3,037,300
Apr 19, 2024	12.62	12.69	12.29	12.47	12.47	8,770,900
Apr 18, 2024	12.38	12.57	12.13	12.50	12.50	4,455,200
Apr 17, 2024	12.02	12.44	12.01	12.43	12.43	4,732,300
Apr 16, 2024	12.28	12.40	12.06	12.19	12.19	3,669,700
Apr 15, 2024	11.69	12.19	11.58	12.09	12.09	6,080,200
Apr 12, 2024	11.47	11.86	11.39	11.76	11.76	4,687,800
Apr 11, 2024	11.39	11.59	11.27	11.33	11.33	6,058,300
Apr 10, 2024	11.47	11.63	11.27	11.48	11.48	8,911,500
Apr 09, 2024	10.92	11.11	10.84	10.92	10.92	2,427,800
Apr 08, 2024	10.94	11.10	10.90	10.98	10.98	2,500,000
Apr 05, 2024	11.26	11.27	10.98	11.11	11.11	5,357,100
Apr 04, 2024	10.73	11.24	10.67	11.19	11.19	4,695,800
Apr 03, 2024	11.21	11.22	10.89	10.95	10.95	4,189,800
Apr 02, 2024	10.97	11.20	10.95	11.09	11.09	1,965,000
Apr 01, 2024	10.45	10.73	10.45	10.70	10.70	2,450,700
Mar 28, 2024	10.52	10.53	10.34	10.48	10.48	1,775,600
Mar 27, 2024	10.85	10.92	10.56	10.56	10.56	2,595,300
Mar 26, 2024	10.81	11.04	10.76	11.01	11.01	2,072,300
Mar 25, 2024	10.96	10.98	10.83	10.97	10.97	1,315,200
Mar 22, 2024	10.74	11.01	10.70	11.01	11.01	2,096,700
Mar 21, 2024	10.82	10.83	10.62	10.73	10.73	3,002,200
Mar 20, 2024	11.48	11.53	10.87	10.96	10.96	4,632,600
Mar 20, 2024	0.086 Dividend
Mar 19, 2024	11.77	11.77	11.43	11.49	11.40	1,790,300
Mar 18, 2024	11.41	11.63	11.38	11.61	11.52	1,907,700
Mar 15, 2024	11.59	11.60	11.39	11.46	11.37	4,175,800
Mar 14, 2024	11.18	11.70	11.15	11.52	11.43	4,748,100
Mar 13, 2024	11.19	11.19	11.00	11.09	11.01	2,787,700
Mar 12, 2024	11.16	11.33	11.07	11.18	11.10	2,656,300
Mar 11, 2024	11.06	11.19	10.97	11.14	11.06	2,590,700
Mar 08, 2024	10.75	11.07	10.59	10.98	10.90	4,424,700
Mar 07, 2024	10.97	11.01	10.83	10.96	10.88	2,364,400
Mar 06, 2024	11.04	11.24	11.03	11.13	11.05	5,991,800
Mar 05, 2024	11.22	11.36	11.05	11.28	11.20	3,462,300
Mar 04, 2024	10.92	11.09	10.85	11.06	10.98	2,515,300
Mar 01, 2024	11.20	11.35	11.00	11.04	10.96	2,614,700
Feb 29, 2024	11.11	11.41	11.03	11.29	11.21	3,324,800
Feb 28, 2024	11.42	11.48	11.26	11.43	11.34	2,007,100
Feb 27, 2024	11.35	11.41	11.22	11.25	11.17	2,214,400
Feb 26, 2024	11.73	11.79	11.51	11.55	11.46	2,498,700
Feb 23, 2024	11.74	11.86	11.57	11.71	11.62	2,611,300
Feb 22, 2024	11.85	11.93	11.68	11.74	11.65	3,841,700
Feb 21, 2024	11.97	12.11	11.87	11.92	11.83	2,481,100
Feb 20, 2024	11.77	11.90	11.71	11.82	11.73	3,480,100
Feb 16, 2024	11.44	11.55	11.27	11.49	11.40	2,699,000
Feb 15, 2024	11.59	11.61	11.15	11.20	11.12	3,401,600
Feb 14, 2024	11.98	12.16	11.72	11.78	11.69	3,817,500
Feb 13, 2024	12.18	12.54	12.04	12.36	12.27	3,479,200
Feb 12, 2024	11.79	11.79	11.36	11.43	11.34	1,804,500
Feb 09, 2024	12.13	12.20	11.82	11.85	11.76	2,754,600
Feb 08, 2024	12.61	12.68	12.21	12.23	12.14	2,760,800
Feb 07, 2024	12.49	12.76	12.49	12.60	12.51	3,961,900
Feb 06, 2024	12.81	12.90	12.53	12.55	12.46	2,768,100
Feb 05, 2024	12.70	13.01	12.63	12.77	12.67	3,809,400
Feb 02, 2024	12.59	12.70	12.31	12.44	12.35	2,809,800
Feb 01, 2024	12.46	12.82	12.27	12.29	12.20	3,646,600
Jan 31, 2024	12.12	12.66	11.90	12.64	12.55	6,381,300
Jan 30, 2024	11.97	12.12	11.91	12.05	11.96	1,069,400
Jan 29, 2024	12.24	12.38	11.85	11.85	11.76	1,472,300
Jan 26, 2024	12.16	12.34	12.03	12.27	12.18	1,697,900
Jan 25, 2024	12.12	12.46	12.05	12.27	12.18	2,218,000
Jan 24, 2024	11.97	12.48	11.94	12.45	12.36	2,357,700
Jan 23, 2024	11.97	12.38	11.93	12.25	12.16	1,617,600
Jan 22, 2024	12.48	12.50	12.14	12.18	12.09	1,890,900
Jan 19, 2024	12.87	13.15	12.66	12.71	12.61	2,099,300
Jan 18, 2024	12.95	13.28	12.87	12.95	12.85	1,733,700
Jan 17, 2024	13.27	13.36	13.05	13.10	13.00	1,533,800
Jan 16, 2024	12.81	13.01	12.72	12.90	12.80	2,046,500
Jan 12, 2024	12.25	12.66	12.10	12.58	12.49	2,086,100
Jan 11, 2024	12.42	12.83	12.40	12.53	12.44	3,756,100
Jan 10, 2024	12.38	12.59	12.30	12.35	12.26	2,025,800
Jan 09, 2024	12.44	12.54	12.25	12.35	12.26	2,948,700
Jan 08, 2024	12.58	12.71	12.10	12.10	12.01	2,055,200
Jan 05, 2024	12.65	12.70	12.29	12.56	12.47	3,377,300
Jan 04, 2024	12.46	12.51	12.31	12.49	12.40	3,118,700
Jan 03, 2024	12.04	12.49	12.03	12.43	12.34	3,412,200
Jan 02, 2024	11.83	11.93	11.56	11.81	11.72	3,451,900
Dec 29, 2023	11.36	11.66	11.29	11.65	11.56	4,360,200
Dec 28, 2023	11.30	11.37	11.17	11.30	11.22	2,353,000
Dec 27, 2023	11.23	11.35	11.12	11.19	11.11	1,993,800
Dec 26, 2023	11.49	11.54	11.22	11.27	11.19	1,378,200
Dec 22, 2023	11.64	11.71	11.41	11.56	11.47	3,682,400
Dec 21, 2023	11.90	12.04	11.76	11.77	11.68	6,585,800
Dec 20, 2023	11.76	12.19	11.49	12.17	12.08	5,275,600
Dec 20, 2023	0.234 Dividend
Dec 19, 2023	12.24	12.31	11.91	11.95	11.63	2,621,500
Dec 18, 2023	12.32	12.47	12.22	12.43	12.10	2,435,300
Dec 15, 2023	12.18	12.55	12.12	12.43	12.10	5,992,900
Dec 14, 2023	12.46	12.51	12.04	12.22	11.89	5,531,900
Dec 13, 2023	13.86	14.07	12.89	12.90	12.55	3,290,700
Dec 12, 2023	13.88	14.10	13.77	13.87	13.50	2,143,100
Dec 11, 2023	13.92	14.02	13.78	13.83	13.46	1,634,300
Dec 08, 2023	14.14	14.17	13.74	13.88	13.51	2,329,200
Dec 07, 2023	14.25	14.39	14.07	14.08	13.70	2,822,100
Dec 06, 2023	14.03	14.32	13.69	14.30	13.92	1,907,800
Dec 05, 2023	13.99	14.28	13.99	14.22	13.84	1,889,400
Dec 04, 2023	14.27	14.29	13.84	13.86	13.49	2,017,400
Dec 01, 2023	15.10	15.27	14.11	14.15	13.77	4,075,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0018(+0.25%)

CRUDE OIL83.29+1.39(+1.70%)

Bitcoin CAD90,342.10-823.15(-0.90%)

S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

ProShares UltraShort Russell2000 (TWM)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0018(+0.25%)

CRUDE OIL
83.29
+1.39(+1.70%)

Bitcoin CAD
90,342.10
-823.15(-0.90%)