Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Russell 2000 2X ETF (NY: UWM )

36.51 +1.29 (+3.65%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.091 4.127 3.794 3.843 0 -0.17(-4.13%)
Jan 29, 2009 4.232 4.251 3.996 4.008 25,978,262 -0.34(-7.83%)
Jan 28, 2009 4.186 4.402 4.159 4.349 33,342,222 +0.30(+7.52%)
Jan 27, 2009 3.984 4.113 3.918 4.045 21,881,814 +0.09(+2.40%)
Jan 26, 2009 3.848 4.120 3.823 3.950 27,604,606 +0.08(+2.14%)
Jan 23, 2009 3.629 3.969 3.592 3.867 26,176,760 +0.05(+1.40%)
Jan 22, 2009 3.882 4.028 3.677 3.814 29,113,118 -0.24(-5.83%)
Jan 21, 2009 3.794 4.091 3.636 4.049 29,121,338 +0.34(+9.18%)
Jan 20, 2009 4.154 4.220 3.690 3.709 29,638,056 -0.56(-13.20%)
Jan 16, 2009 4.371 4.371 3.994 4.273 31,760,358 +0.07(+1.56%)
Jan 15, 2009 4.059 4.283 3.794 4.208 35,467,908 +0.16(+3.97%)
Jan 14, 2009 4.254 4.312 4.032 4.047 30,359,004 -0.38(-8.52%)
Jan 13, 2009 4.317 4.492 4.271 4.424 23,614,966 +0.10(+2.31%)
Jan 12, 2009 4.568 4.592 4.283 4.324 17,722,798 -0.27(-5.83%)
Jan 09, 2009 4.996 5.010 4.560 4.592 25,342,746 -0.38(-7.63%)
Jan 08, 2009 4.847 4.998 4.806 4.971 18,581,012 +0.06(+1.19%)
Jan 07, 2009 5.027 5.071 4.772 4.913 22,574,782 -0.34(-6.52%)
Jan 06, 2009 5.161 5.356 5.088 5.256 29,239,614 +0.19(+3.79%)
Jan 05, 2009 5.071 5.149 4.867 5.064 30,558,028 +0.03(+0.58%)
Jan 02, 2009 4.918 5.120 4.830 5.034 23,709,376 +0.19(+3.97%)
Jan 01, 2009 4.655 5.042 4.638 4.842 0 +0.00(+0.00%)
Dec 31, 2008 4.655 5.042 4.638 4.842 30,273,650 +0.24(+5.18%)
Dec 30, 2008 4.429 4.640 4.380 4.604 13,359,576 +0.20(+4.47%)
Dec 29, 2008 4.516 4.550 4.227 4.407 12,607,577 -0.14(-3.15%)
Dec 26, 2008 4.497 4.558 4.392 4.550 7,693,363 +0.15(+3.37%)
Dec 24, 2008 4.380 4.465 4.271 4.402 12,607,746 +0.07(+1.51%)
Dec 23, 2008 4.575 4.609 4.298 4.336 15,749,419 -0.17(-3.83%)
Dec 22, 2008 4.743 4.743 4.198 4.509 19,892,428 -0.18(-3.84%)
Dec 19, 2008 4.752 4.947 4.602 4.689 29,027,978 +0.06(+1.37%)
Dec 18, 2008 4.713 4.884 4.426 4.626 28,353,566 -0.10(-2.06%)
Dec 17, 2008 4.555 4.855 4.487 4.723 26,900,320 +0.09(+2.05%)
Dec 16, 2008 4.256 4.653 4.225 4.628 31,846,732 +0.52(+12.74%)
Dec 15, 2008 4.439 4.480 3.959 4.105 18,771,982 -0.28(-6.48%)
Dec 12, 2008 3.889 4.395 3.862 4.390 25,580,218 +0.30(+7.44%)
Dec 11, 2008 4.465 4.592 3.998 4.086 20,353,040 -0.46(-10.21%)
Dec 10, 2008 4.456 4.687 4.371 4.550 21,895,418 +0.18(+4.23%)
Dec 09, 2008 4.565 4.889 4.281 4.366 25,858,068 -0.26(-5.58%)
Dec 08, 2008 4.470 4.718 4.426 4.623 33,782,872 +0.39(+9.25%)
Dec 05, 2008 3.775 4.283 3.600 4.232 40,288,200 +0.32(+8.07%)
Dec 04, 2008 4.054 4.336 3.748 3.916 34,466,568 -0.26(-6.29%)
Dec 03, 2008 3.891 4.239 3.721 4.178 37,631,400 +0.24(+6.10%)
Dec 02, 2008 3.687 3.957 3.559 3.938 24,052,078 +0.35(+9.86%)
Dec 01, 2008 4.380 4.407 3.475 3.585 20,436,920 -1.13(-23.94%)
Nov 28, 2008 4.414 4.728 4.385 4.713 6,033,834 +0.24(+5.33%)
Nov 26, 2008 3.869 4.543 3.857 4.475 28,482,590 +0.45(+11.18%)
Nov 25, 2008 4.030 4.062 3.750 4.025 30,768,362 +0.14(+3.57%)
Nov 24, 2008 3.529 3.998 3.446 3.887 36,399,452 +0.45(+13.09%)
Nov 21, 2008 3.235 3.463 2.867 3.437 47,961,844 +0.37(+12.05%)
Nov 20, 2008 3.514 3.682 3.067 3.067 49,066,976 -0.50(-13.98%)
Nov 19, 2008 4.215 4.295 3.565 3.565 44,751,396 -0.69(-16.23%)
Nov 18, 2008 4.346 4.463 3.906 4.256 40,455,760 -0.05(-1.24%)
Nov 17, 2008 4.356 4.580 4.251 4.310 32,670,980 -0.08(-1.88%)
Nov 14, 2008 4.942 5.083 4.375 4.392 41,793,824 -0.80(-15.33%)
Nov 13, 2008 4.475 5.195 3.996 5.188 53,420,452 +0.76(+17.13%)
Nov 12, 2008 4.872 4.925 4.414 4.429 40,100,972 -0.62(-12.20%)
Nov 11, 2008 5.159 5.360 4.964 5.044 21,163,744 -0.21(-4.03%)
Nov 10, 2008 5.764 5.781 5.156 5.256 21,670,368 -0.25(-4.58%)
Nov 07, 2008 5.404 5.613 5.244 5.509 20,146,828 +0.18(+3.42%)
Nov 06, 2008 5.613 5.759 5.292 5.326 25,802,120 -0.41(-7.08%)
Nov 05, 2008 6.304 6.378 5.674 5.732 18,673,914 -0.64(-10.04%)
Nov 04, 2008 6.530 6.596 6.168 6.372 24,038,694 +0.05(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.