STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

ProShares Ultra Russell2000 (UWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.55

+1.33

(+3.78%)

At close: 04:00PM EDT

36.52

-0.03

(-0.08%)

After hours:

04:38PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	36.11	36.56	35.30	36.55	36.55	819,080
May 01, 2024	35.06	36.66	34.78	35.22	35.22	1,467,400
Apr 30, 2024	35.92	36.09	35.04	35.04	35.04	625,600
Apr 29, 2024	36.31	36.74	36.20	36.58	36.58	675,400
Apr 26, 2024	35.50	36.19	35.32	36.05	36.05	1,222,600
Apr 25, 2024	34.97	35.45	34.36	35.34	35.34	546,800
Apr 24, 2024	35.96	36.24	35.36	35.81	35.81	727,700
Apr 23, 2024	34.96	36.39	34.91	36.13	36.13	958,300
Apr 22, 2024	34.55	35.29	34.11	34.94	34.94	1,029,900
Apr 19, 2024	33.77	34.63	33.57	34.19	34.19	1,885,700
Apr 18, 2024	34.39	35.09	33.88	34.07	34.07	1,034,300
Apr 17, 2024	35.39	35.47	34.20	34.23	34.23	1,014,900
Apr 16, 2024	34.71	35.33	34.33	34.92	34.92	825,800
Apr 15, 2024	36.48	36.81	34.89	35.18	35.18	1,269,600
Apr 12, 2024	37.19	37.45	35.88	36.28	36.28	753,700
Apr 11, 2024	37.46	37.82	36.81	37.64	37.64	894,300
Apr 10, 2024	37.24	37.86	36.59	37.09	37.09	1,565,100
Apr 09, 2024	39.16	39.40	38.49	39.19	39.19	621,600
Apr 08, 2024	39.02	39.20	38.54	38.89	38.89	607,900
Apr 05, 2024	38.00	38.94	37.90	38.51	38.51	850,900
Apr 04, 2024	39.84	40.03	38.02	38.23	38.23	1,107,000
Apr 03, 2024	38.13	39.23	38.08	39.03	39.03	731,100
Apr 02, 2024	39.03	39.06	38.13	38.57	38.57	911,600
Apr 01, 2024	40.95	40.97	39.88	40.02	40.02	900,500
Mar 28, 2024	40.69	41.39	40.63	40.83	40.83	900,600
Mar 27, 2024	39.49	40.56	39.23	40.56	40.56	1,408,500
Mar 26, 2024	39.61	39.82	38.80	38.84	38.84	514,400
Mar 25, 2024	39.10	39.58	39.00	39.02	39.02	459,400
Mar 22, 2024	39.93	40.07	38.89	38.91	38.91	576,200
Mar 21, 2024	39.63	40.35	39.56	39.98	39.98	724,500
Mar 20, 2024	37.40	39.41	37.25	39.08	39.08	1,236,700
Mar 20, 2024	0.061 Dividend
Mar 19, 2024	36.80	37.90	36.78	37.67	37.61	576,700
Mar 18, 2024	37.97	38.07	37.24	37.36	37.30	1,201,800
Mar 15, 2024	37.39	38.04	37.33	37.77	37.71	611,700
Mar 14, 2024	38.81	38.89	36.99	37.65	37.59	1,246,400
Mar 13, 2024	38.75	39.42	38.74	39.07	39.01	518,200
Mar 12, 2024	38.89	39.16	38.23	38.83	38.77	1,044,400
Mar 11, 2024	39.17	39.53	38.74	38.89	38.83	753,200
Mar 08, 2024	40.26	40.91	39.16	39.53	39.47	1,495,100
Mar 07, 2024	39.51	40.02	39.39	39.58	39.52	754,900
Mar 06, 2024	39.25	39.26	38.54	38.94	38.88	954,400
Mar 05, 2024	38.61	39.22	38.14	38.42	38.36	1,053,800
Mar 04, 2024	39.68	39.95	39.07	39.17	39.11	1,027,300
Mar 01, 2024	38.71	39.39	38.21	39.26	39.20	873,400
Feb 29, 2024	38.95	39.29	37.98	38.41	38.35	1,060,200
Feb 28, 2024	37.98	38.49	37.76	37.97	37.91	729,900
Feb 27, 2024	38.20	38.64	38.04	38.52	38.46	757,000
Feb 26, 2024	36.97	37.69	36.78	37.55	37.49	668,100
Feb 23, 2024	36.95	37.49	36.56	37.07	37.01	842,500
Feb 22, 2024	36.61	37.12	36.35	36.91	36.85	819,200
Feb 21, 2024	36.25	36.50	35.80	36.37	36.31	499,600
Feb 20, 2024	36.84	37.01	36.40	36.72	36.66	984,600
Feb 16, 2024	37.93	38.53	37.56	37.78	37.72	829,200
Feb 15, 2024	37.56	38.93	37.46	38.77	38.71	1,143,300
Feb 14, 2024	36.36	37.11	35.84	36.94	36.88	1,181,000
Feb 13, 2024	35.89	36.33	34.68	35.26	35.20	1,933,500
Feb 12, 2024	37.25	38.62	37.25	38.42	38.36	834,700
Feb 09, 2024	36.22	37.14	36.02	37.11	37.05	768,400
Feb 08, 2024	34.88	35.98	34.68	35.95	35.89	633,700
Feb 07, 2024	35.18	35.19	34.44	34.86	34.80	728,200
Feb 06, 2024	34.31	35.08	34.09	35.03	34.97	690,400
Feb 05, 2024	34.64	34.84	33.75	34.42	34.36	963,400
Feb 02, 2024	34.91	35.69	34.60	35.35	35.29	788,800
Feb 01, 2024	35.28	35.80	34.29	35.74	35.68	1,314,400
Jan 31, 2024	36.41	37.03	34.76	34.81	34.75	1,784,200
Jan 30, 2024	36.87	37.04	36.38	36.61	36.55	637,800
Jan 29, 2024	36.03	37.23	35.66	37.22	37.16	867,500
Jan 26, 2024	36.30	36.67	35.77	36.00	35.94	689,100
Jan 25, 2024	36.38	36.59	35.42	35.94	35.88	817,700
Jan 24, 2024	36.87	36.90	35.33	35.42	35.36	1,157,700
Jan 23, 2024	36.87	36.99	35.65	36.01	35.95	831,700
Jan 22, 2024	35.36	36.33	35.36	36.28	36.22	1,171,100
Jan 19, 2024	34.33	34.90	33.61	34.81	34.75	874,300
Jan 18, 2024	34.16	34.30	33.26	34.13	34.07	858,600
Jan 17, 2024	33.26	33.86	33.01	33.74	33.69	782,800
Jan 16, 2024	34.52	34.73	33.96	34.24	34.18	1,107,900
Jan 12, 2024	36.05	36.47	34.89	35.12	35.06	812,900
Jan 11, 2024	35.55	35.65	34.40	35.26	35.20	1,254,000
Jan 10, 2024	35.69	35.90	35.08	35.81	35.75	780,800
Jan 09, 2024	35.56	36.05	35.17	35.75	35.69	913,900
Jan 08, 2024	35.17	36.50	34.82	36.48	36.42	1,404,300
Jan 05, 2024	34.98	35.96	34.82	35.21	35.15	1,157,400
Jan 04, 2024	35.47	35.94	35.34	35.37	35.31	1,079,800
Jan 03, 2024	36.72	36.85	35.39	35.55	35.49	2,220,000
Jan 02, 2024	37.52	38.33	37.15	37.55	37.49	1,787,700
Dec 29, 2023	39.10	39.27	38.02	38.05	37.99	1,424,500
Dec 28, 2023	39.24	39.73	39.00	39.26	39.20	997,300
Dec 27, 2023	39.51	39.86	39.09	39.62	39.56	1,177,600
Dec 26, 2023	38.63	39.52	38.46	39.35	39.29	964,900
Dec 22, 2023	38.16	38.86	37.89	38.34	38.28	1,797,900
Dec 21, 2023	37.28	37.75	36.89	37.74	37.68	1,293,300
Dec 20, 2023	37.84	38.68	36.42	36.48	36.42	1,509,700
Dec 20, 2023	0.114 Dividend
Dec 19, 2023	37.13	38.19	36.99	38.06	37.88	1,369,500
Dec 18, 2023	36.99	37.26	36.50	36.66	36.49	1,059,800
Dec 15, 2023	37.35	37.57	36.22	36.63	36.46	1,972,600
Dec 14, 2023	36.60	37.74	36.46	37.29	37.12	1,862,400
Dec 13, 2023	33.12	35.44	32.60	35.44	35.28	1,542,900
Dec 12, 2023	33.04	33.30	32.49	33.05	32.90	936,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0032(+0.44%)

CRUDE OIL79.04+0.04(+0.05%)

Bitcoin CAD80,478.25+2,060.55(+2.63%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

ProShares Ultra Russell2000 (UWM)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0032(+0.44%)

CRUDE OIL
79.04
+0.04(+0.05%)

Bitcoin CAD
80,478.25
+2,060.55(+2.63%)