Indicators

Ultra Russell 2000 2X ETF (NY: UWM )

38.29 -0.04 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.866	5.966	5.698	5.937	15,580,405	+0.03(+0.49%)
Nov 27, 2009	5.754	6.068	5.732	5.908	7,879,538	-0.30(-4.89%)
Nov 25, 2009	6.304	6.312	6.197	6.212	8,234,200	-0.00(-0.04%)
Nov 24, 2009	6.265	6.268	6.068	6.214	15,235,101	-0.06(-1.01%)
Nov 23, 2009	6.224	6.416	6.204	6.277	14,082,814	+0.21(+3.53%)
Nov 20, 2009	5.985	6.105	5.954	6.063	10,157,368	-0.01(-0.24%)
Nov 19, 2009	6.268	6.289	5.976	6.078	17,635,080	-0.32(-4.98%)
Nov 18, 2009	6.435	6.443	6.277	6.396	7,905,248	-0.02(-0.27%)
Nov 17, 2009	6.375	6.460	6.304	6.413	11,912,138	-0.01(-0.15%)
Nov 16, 2009	6.187	6.508	6.178	6.423	13,047,412	+0.33(+5.34%)
Nov 13, 2009	5.995	6.146	5.876	6.097	13,731,322	+0.12(+1.99%)
Nov 12, 2009	6.224	6.309	5.947	5.978	11,951,643	-0.24(-3.83%)
Nov 11, 2009	6.234	6.333	6.119	6.216	17,257,202	+0.10(+1.71%)
Nov 10, 2009	6.185	6.265	6.032	6.112	9,462,911	-0.10(-1.57%)
Nov 09, 2009	6.073	6.214	6.073	6.209	10,414,263	+0.24(+4.08%)
Nov 06, 2009	5.832	6.071	5.805	5.966	10,856,384	+0.11(+1.95%)
Nov 05, 2009	5.754	5.985	5.708	5.852	12,472,510	+0.24(+4.20%)
Nov 04, 2009	5.847	5.895	5.613	5.616	15,604,927	-0.15(-2.63%)
Nov 03, 2009	5.538	5.779	5.499	5.767	15,166,898	+0.16(+2.79%)

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.