NYSEARCA:UWM
ProShares Ultra Russell2000 ETF Price (Quote)
$38.40
+0.580 (+1.53%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.78 | $40.06 | Friday, 31st May 2024 UWM stock ended at $38.40. This is 1.53% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.12% from a day low at $37.44 to a day high of $38.61. |
90 days | $33.57 | $41.39 | |
52 weeks | $25.12 | $41.39 |
Historical ProShares Ultra Russell2000 prices
Date | Open | High | Low | Close | Volume |
Jul 11, 2023 | $34.81 | $35.37 | $34.51 | $35.25 | 957 647 |
Jul 10, 2023 | $33.40 | $34.65 | $33.24 | $34.65 | 895 802 |
Jul 07, 2023 | $32.80 | $34.05 | $32.80 | $33.53 | 928 883 |
Jul 06, 2023 | $33.07 | $33.09 | $32.00 | $32.72 | 1 226 397 |
Jul 05, 2023 | $34.35 | $34.37 | $33.73 | $33.85 | 907 006 |
Jul 03, 2023 | $34.30 | $34.99 | $34.22 | $34.70 | 479 738 |
Jun 30, 2023 | $34.80 | $34.84 | $34.29 | $34.40 | 1 091 002 |
Jun 29, 2023 | $33.44 | $34.35 | $33.41 | $34.19 | 1 002 966 |
Jun 28, 2023 | $32.88 | $33.41 | $32.59 | $33.39 | 1 043 405 |
Jun 27, 2023 | $32.26 | $33.24 | $31.98 | $33.04 | 1 234 980 |
Jun 26, 2023 | $31.97 | $32.79 | $31.95 | $32.11 | 1 697 663 |
Jun 23, 2023 | $32.12 | $32.68 | $31.86 | $31.99 | 1 920 543 |
Jun 22, 2023 | $33.37 | $33.37 | $32.73 | $33.05 | 895 137 |
Jun 21, 2023 | $33.42 | $34.00 | $33.15 | $33.61 | 1 718 137 |
Jun 20, 2023 | $33.72 | $33.85 | $33.21 | $33.73 | 865 356 |
Jun 16, 2023 | $34.75 | $34.95 | $33.71 | $34.03 | 1 334 802 |
Jun 15, 2023 | $33.69 | $34.61 | $33.67 | $34.61 | 1 016 822 |
Jun 14, 2023 | $34.93 | $35.27 | $33.55 | $34.09 | 1 880 903 |
Jun 13, 2023 | $34.26 | $35.17 | $34.19 | $34.84 | 1 666 266 |
Jun 12, 2023 | $33.79 | $34.33 | $33.46 | $34.02 | 1 905 810 |
Jun 09, 2023 | $34.27 | $34.32 | $33.55 | $33.75 | 837 866 |
Jun 08, 2023 | $34.39 | $34.59 | $33.73 | $34.32 | 2 029 028 |
Jun 07, 2023 | $33.78 | $34.78 | $33.78 | $34.61 | 1 909 764 |
Jun 06, 2023 | $31.47 | $33.57 | $31.46 | $33.38 | 1 357 939 |
Jun 05, 2023 | $32.31 | $32.31 | $31.30 | $31.70 | 966 216 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use UWM stock historical prices to predict future price movements?
Trend Analysis: Examine the UWM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the UWM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.