ProShares Russell 2000 High Income ETF (ITWO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5756 | -1.42714753968 | 40.3322 | 41 | 39.83 | 11365 | 40.478362 | SP |
| 4 | -0.8634 | -2.12555391433 | 40.62 | 41.42 | 39.28 | 10883 | 40.54790869 | SP |
| 12 | -2.2587 | -5.37589877973 | 42.0153 | 44.54 | 38.6 | 9982 | 41.12591938 | SP |
| 26 | -0.2334 | -0.583645911478 | 39.99 | 44.54 | 38.6 | 6546 | 41.39011294 | SP |
| 52 | -0.2334 | -0.583645911478 | 39.99 | 44.54 | 38.6 | 6546 | 41.39011294 | SP |
| 156 | -0.2334 | -0.583645911478 | 39.99 | 44.54 | 38.6 | 6546 | 41.39011294 | SP |
| 260 | -0.2334 | -0.583645911478 | 39.99 | 44.54 | 38.6 | 6546 | 41.39011294 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 39.7566 | -0.38 | -0.94 | 39.93 | 39.93 | 39.5201 | 22064 |
| 1739316600 | 40.1355 | -0.22 | -0.53 | 40.21 | 40.23 | 40.05 | 11563 |
| 1739230200 | 40.3512 | 0.11 | 0.28 | 40.47 | 40.7 | 40.285 | 9259 |
| 1738971000 | 40.2393 | -0.41 | -1.01 | 40.91 | 40.91 | 40.04 | 7671 |
| 1738884600 | 40.6492 | -0.11 | -0.26 | 41 | 41 | 40.44 | 9888 |
| 1738798200 | 40.757 | 0.42 | 1.05 | 40.3322 | 40.77 | 40.3322 | 18729 |
| 1738711800 | 40.3322 | 0.55 | 1.39 | 40.025 | 40.3599 | 39.85 | 9338 |
| 1738625400 | 39.78 | -0.98 | -2.41 | 40 | 40.0699 | 39.28 | 24225 |
| 1738366200 | 40.7606 | -0.29 | -0.71 | 41.0528 | 41.42 | 40.69 | 12313 |
| 1738279800 | 41.0528 | 0.65 | 1.62 | 40.4 | 41.1847 | 40.4 | 6046 |
| 1738193400 | 40.4 | -0.29 | -0.71 | 40.9 | 41.24 | 40.4 | 18750 |
| 1738107000 | 40.687 | 0.07 | 0.17 | 40.6198 | 40.74 | 40.52 | 4618 |
| 1738020600 | 40.6198 | -0.46 | -1.12 | 40.03 | 41.0441 | 40.03 | 6356 |
| 1737761400 | 41.08 | 0.09 | 0.22 | 40.99 | 41.2992 | 40.95 | 7911 |
| 1737675000 | 40.9896 | 0 | 0.00 | 40.9896 | 40.9896 | 40.9896 | 0 |
| 1737588600 | 40.9896 | -0.32 | -0.78 | 41.3133 | 41.3133 | 40.88 | 14316 |
| 1737502200 | 41.3133 | 0.55 | 1.35 | 41.13 | 41.4 | 40.9689 | 10014 |
| 1737156600 | 40.7612 | 0.22 | 0.54 | 40.87 | 40.88 | 40.65 | 3847 |
| 1737070200 | 40.543 | 0.09 | 0.23 | 40.72 | 40.72 | 40.36 | 15513 |
| 1736983800 | 40.45 | 0.88 | 2.22 | 40.62 | 40.62 | 40.35 | 9102 |
| 1736897400 | 39.57 | 0.46 | 1.19 | 39.1058 | 39.5901 | 39.1058 | 7863 |
| 1736811000 | 39.1058 | 0.16 | 0.42 | 38.65 | 39.1058 | 38.6 | 10871 |
| 1736551800 | 38.9425 | -0.89 | -2.23 | 39.71 | 39.71 | 38.6 | 7782 |
| 1736379000 | 39.8313 | -0.17 | -0.41 | 39.77 | 39.86 | 39.68 | 4299 |
| 1736292600 | 39.9966 | -0.3 | -0.74 | 40.41 | 40.67 | 39.91 | 10694 |
| 1736206200 | 40.295 | -0.03 | -0.06 | 40.84 | 40.84 | 40.295 | 31862 |
| 1735947000 | 40.32 | 0.65 | 1.64 | 39.67 | 40.39 | 39.67 | 5854 |
| 1735860600 | 39.67 | 0.02 | 0.04 | 39.85 | 40.2 | 39.55 | 12646 |
| 1735687800 | 39.6541 | 0.03 | 0.08 | 39.66 | 39.97 | 39.53 | 5757 |
| 1735601400 | 39.6221 | -0.21 | -0.54 | 39.35 | 39.81 | 39.16 | 15999 |
| 1735342200 | 39.8353 | -0.69 | -1.70 | 40.5248 | 40.65 | 39.55 | 6622 |
| 1735255800 | 40.5248 | 0.44 | 1.10 | 39.81 | 40.5248 | 39.81 | 9235 |
| 1735077840 | 40.0857 | 0.39 | 0.99 | 39.95 | 40.0857 | 39.8 | 2207 |
| 1734996600 | 39.6937 | -0.46 | -1.14 | 39.94 | 39.94 | 39.34 | 7541 |
| 1734737400 | 40.1525 | 0.34 | 0.86 | 39.73 | 40.52 | 39.73 | 13999 |
| 1734651000 | 39.81 | -0.21 | -0.52 | 40.48 | 40.5299 | 39.74 | 10871 |
| 1734564600 | 40.02 | -1.73 | -4.13 | 41.62 | 41.95 | 39.98 | 13221 |
| 1734478200 | 41.7454 | -0.51 | -1.22 | 41.93 | 42.075 | 41.71 | 3107 |
| 1734391800 | 42.2599 | 0.33 | 0.79 | 42.07 | 42.37 | 41.99 | 21993 |
| 1734132600 | 41.93 | -0.26 | -0.62 | 42.45 | 42.45 | 41.81 | 4720 |
| 1734046200 | 42.19 | -0.69 | -1.61 | 42.52 | 42.87 | 42.19 | 7360 |
| 1733959800 | 42.881 | 0.31 | 0.73 | 43 | 43 | 42.75 | 12038 |
| 1733873400 | 42.57 | -0.49 | -1.14 | 42.87 | 42.92 | 42.53 | 6454 |
| 1733787000 | 43.0606 | -0.03 | -0.06 | 43.1 | 43.3877 | 43.0606 | 2776 |
| 1733527800 | 43.0877 | 0.3 | 0.70 | 42.7901 | 43.2 | 42.7901 | 8677 |
| 1733441400 | 42.7901 | -0.55 | -1.27 | 43.4 | 43.4 | 42.7901 | 10100 |
| 1733355000 | 43.3396 | 0.22 | 0.50 | 43.14 | 43.39 | 43.1399 | 5347 |
| 1733268600 | 43.1239 | -0.33 | -0.75 | 43.46 | 43.555 | 43.1218 | 10925 |
| 1733182200 | 43.4495 | -0.66 | -1.49 | 44.54 | 44.54 | 43.19 | 6077 |
| 1732917840 | 44.1053 | 0.25 | 0.57 | 43.56 | 44.16 | 43.56 | 8454 |
| 1732750200 | 43.8549 | -0.08 | -0.18 | 43.96 | 44.41 | 43.85 | 8899 |
| 1732663800 | 43.9353 | -0.26 | -0.59 | 44.25 | 44.25 | 43.75 | 18751 |
| 1732577400 | 44.1973 | 0.72 | 1.67 | 43.76 | 44.36 | 43.76 | 15750 |
| 1732318200 | 43.4724 | 0.83 | 1.96 | 42.81 | 43.57 | 42.81 | 7470 |
| 1732231800 | 42.6378 | 0.67 | 1.60 | 41.9665 | 42.6378 | 41.9665 | 2293 |
| 1732145400 | 41.9665 | -0.05 | -0.12 | 42.0153 | 42.0153 | 41.81 | 6036 |
| 1732059000 | 42.0153 | 0.31 | 0.74 | 41.48 | 42.04 | 41.48 | 3592 |
| 1731972600 | 41.7049 | 0 | 0.01 | 41.7 | 42.005 | 41.7 | 3560 |
| 1731713400 | 41.7002 | -0.47 | -1.12 | 42.14 | 42.1567 | 41.6 | 6358 |
| 1731627000 | 42.1711 | -0.6 | -1.40 | 44.2 | 44.2 | 42.1711 | 2960 |
| 1731540600 | 42.7685 | -0.38 | -0.88 | 43 | 43.5991 | 42.7685 | 7779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
