Indicators

Ultra Russell 2000 2X ETF (NY: UWM )

39.41 -0.54 (-1.35%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	39.05	39.22	37.59	37.85	1,042,347	-1.40(-3.58%)
Nov 27, 2020	39.00	39.30	38.80	39.26	279,492	+0.35(+0.91%)
Nov 25, 2020	38.92	39.14	38.25	38.91	775,807	-0.33(-0.85%)
Nov 24, 2020	38.86	39.73	38.46	39.24	10,392,798	+1.42(+3.75%)
Nov 23, 2020	37.14	38.27	36.95	37.82	823,418	+1.38(+3.80%)
Nov 20, 2020	36.11	36.57	35.77	36.44	513,443	+0.06(+0.18%)
Nov 19, 2020	35.70	36.46	35.45	36.37	663,128	+0.60(+1.66%)
Nov 18, 2020	37.06	37.35	35.78	35.78	1,008,431	-1.07(-2.90%)
Nov 17, 2020	35.87	36.97	35.14	36.84	1,124,925	+0.35(+0.97%)
Nov 16, 2020	36.07	36.55	35.63	36.49	1,540,780	+1.66(+4.76%)
Nov 13, 2020	33.99	35.08	33.99	34.83	711,123	+1.39(+4.17%)
Nov 12, 2020	34.04	34.24	32.82	33.44	1,692,584	-1.09(-3.16%)
Nov 11, 2020	34.83	34.85	33.84	34.53	803,339	-0.00(-0.01%)
Nov 10, 2020	33.99	34.79	33.40	34.53	1,416,909	+1.16(+3.48%)
Nov 09, 2020	35.71	36.15	33.23	33.37	3,118,352	+2.33(+7.50%)
Nov 06, 2020	31.87	31.87	30.95	31.05	869,710	-0.57(-1.81%)
Nov 05, 2020	30.47	31.81	30.47	31.62	1,063,602	+1.73(+5.80%)
Nov 04, 2020	28.89	30.60	28.89	29.88	1,901,716	+0.03(+0.12%)
Nov 03, 2020	29.16	30.18	29.03	29.85	1,286,319	+1.61(+5.71%)

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.