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 )

37.93 -0.41 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2010 8.860 9.048 8.783 8.921 11,091,413 -0.15(-1.66%)
Nov 29, 2010 8.982 9.116 8.744 9.072 13,601,231 +0.03(+0.32%)
Nov 26, 2010 9.053 9.164 9.016 9.043 3,759,428 -0.13(-1.41%)
Nov 24, 2010 8.938 9.172 9.172 9.172 8,226,967 +0.40(+4.52%)
Nov 23, 2010 8.727 8.807 8.624 8.775 11,681,607 -0.18(-1.96%)
Nov 22, 2010 8.797 8.989 8.688 8.950 8,346,346 +0.09(+1.07%)
Nov 19, 2010 8.744 8.897 8.637 8.855 7,015,670 +0.05(+0.61%)
Nov 18, 2010 8.678 8.887 8.675 8.802 9,706,643 +0.32(+3.79%)
Nov 17, 2010 8.457 8.515 8.374 8.481 5,858,873 +0.06(+0.72%)
Nov 16, 2010 8.639 8.671 8.306 8.420 14,660,048 -0.35(-3.94%)
Nov 15, 2010 8.851 8.965 8.755 8.765 4,976,575 -0.00(-0.03%)
Nov 12, 2010 8.892 9.026 8.734 8.768 9,180,642 -0.29(-3.25%)
Nov 11, 2010 8.938 9.138 8.873 9.062 6,614,034 -0.07(-0.77%)
Nov 10, 2010 8.965 9.138 8.792 9.133 8,842,271 +0.19(+2.09%)
Nov 09, 2010 9.235 9.272 8.843 8.946 11,054,271 -0.24(-2.65%)
Nov 08, 2010 9.152 9.235 9.041 9.189 7,993,296 -0.01(-0.16%)
Nov 05, 2010 9.130 9.257 9.089 9.203 9,321,947 +0.10(+1.15%)
Nov 04, 2010 8.975 9.106 8.926 9.099 11,736,456 +0.43(+5.00%)
Nov 03, 2010 8.617 8.678 8.405 8.666 20,140,866 +0.08(+0.91%)
Nov 02, 2010 8.461 8.605 8.362 8.588 11,624,073 +0.33(+4.01%)
Nov 01, 2010 8.452 8.573 8.131 8.257 12,661,519 -0.11(-1.34%)
Oct 29, 2010 8.262 8.452 8.255 8.369 7,905,239 +0.04(+0.50%)
Oct 28, 2010 8.549 8.561 8.242 8.328 7,675,465 -0.09(-1.01%)
Oct 27, 2010 8.342 8.444 8.186 8.413 12,079,053 -0.06(-0.72%)
Oct 25, 2010 8.505 8.683 8.447 8.474 11,827,433 +0.10(+1.22%)
Oct 22, 2010 8.315 8.393 8.247 8.371 7,935,680 +0.10(+1.18%)
Oct 21, 2010 8.435 8.556 8.055 8.274 19,269,790 -0.07(-0.85%)
Oct 20, 2010 8.267 8.444 8.201 8.345 11,055,562 +0.17(+2.05%)
Oct 19, 2010 8.308 8.481 8.053 8.177 16,002,427 -0.35(-4.05%)
Oct 18, 2010 8.442 8.544 8.371 8.522 9,827,260 +0.14(+1.71%)
Oct 15, 2010 8.581 8.602 8.281 8.379 13,237,462 -0.07(-0.84%)
Oct 14, 2010 8.449 8.532 8.281 8.449 10,046,359 +0.01(+0.09%)
Oct 13, 2010 8.306 8.576 8.252 8.442 11,813,013 +0.23(+2.81%)
Oct 12, 2010 8.109 8.262 7.936 8.211 12,198,893 +0.05(+0.66%)
Oct 11, 2010 8.150 8.272 8.104 8.157 9,027,911 +0.01(+0.18%)
Oct 08, 2010 8.143 8.225 7.878 8.143 10,323,435 +0.20(+2.54%)
Oct 07, 2010 8.083 8.089 7.824 7.941 1,233 -0.04(-0.46%)
Oct 06, 2010 8.019 8.084 7.892 7.977 8,517,172 -0.06(-0.73%)
Oct 05, 2010 7.775 8.077 7.678 8.036 8,631 +0.43(+5.59%)
Oct 04, 2010 7.778 7.873 7.500 7.610 12,810,424 -0.21(-2.68%)
Oct 01, 2010 7.819 7.909 7.678 7.819 16,067,808 +0.09(+1.13%)
Sep 30, 2010 7.882 7.975 7.610 7.732 20,135,906 -0.04(-0.53%)
Sep 29, 2010 7.702 7.839 7.654 7.773 822 +0.05(+0.63%)
Sep 28, 2010 7.620 7.761 7.337 7.724 11,509 +0.14(+1.86%)
Sep 27, 2010 7.620 7.659 7.510 7.583 9,944,042 -0.03(-0.42%)
Sep 24, 2010 7.354 7.632 7.335 7.615 12,086,806 +0.46(+6.46%)
Sep 23, 2010 7.216 7.437 7.106 7.153 11,132,197 -0.18(-2.39%)
Sep 22, 2010 7.469 7.571 7.218 7.328 11,997,346 -0.18(-2.43%)
Sep 21, 2010 7.603 7.695 7.491 7.510 1,315 -0.08(-1.10%)
Sep 20, 2010 7.249 7.640 7.149 7.594 13,738,260 +0.40(+5.58%)
Sep 17, 2010 7.193 7.268 6.998 7.193 10,247,944 -0.04(-0.57%)
Sep 15, 2010 7.112 7.275 7.005 7.234 822 +0.08(+1.12%)
Sep 14, 2010 7.178 7.288 7.103 7.154 1,233 -0.05(-0.74%)
Sep 13, 2010 7.037 7.258 7.010 7.207 10,065,311 +0.33(+4.77%)
Sep 10, 2010 6.901 6.962 6.801 6.879 7,763,082 +0.04(+0.57%)
Sep 09, 2010 7.044 7.049 6.738 6.840 10,525,182 +0.01(+0.14%)
Sep 08, 2010 6.782 6.937 6.774 6.830 2,055 +0.08(+1.15%)
Sep 07, 2010 6.969 6.971 6.704 6.752 6,084 -0.26(-3.69%)
Sep 03, 2010 6.983 7.061 6.859 7.011 13,726,317 +0.23(+3.46%)
Sep 02, 2010 6.626 6.808 6.577 6.777 4,111 +0.15(+2.24%)
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.