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 (%)
May 29, 2020	22.70	23.02	22.12	22.86	2,010,433	-0.33(-1.43%)
May 28, 2020	24.85	24.88	22.94	23.19	2,120,858	-1.16(-4.77%)
May 27, 2020	23.82	24.47	22.47	24.35	1,652,334	+1.44(+6.30%)
May 26, 2020	23.38	23.42	22.83	22.91	1,259,271	+1.23(+5.68%)
May 22, 2020	21.59	21.72	21.08	21.67	809,937	+0.19(+0.90%)
May 21, 2020	21.42	21.73	20.96	21.48	1,101,143	+0.10(+0.49%)
May 20, 2020	20.98	21.68	20.90	21.38	1,356,325	+1.20(+5.95%)
May 19, 2020	20.86	21.23	20.17	20.18	2,154,424	-0.85(-4.06%)
May 18, 2020	20.47	21.19	20.40	21.03	1,685,255	+2.30(+12.26%)
May 15, 2020	17.82	18.86	17.69	18.73	860,520	+0.56(+3.06%)
May 14, 2020	17.23	18.19	16.42	18.18	1,683,885	+0.18(+0.99%)
May 13, 2020	18.96	19.05	17.35	18.00	2,882,033	-1.32(-6.86%)
May 12, 2020	21.02	21.02	19.32	19.32	1,454,019	-1.47(-7.06%)
May 11, 2020	20.42	21.22	20.08	20.79	1,553,525	-0.24(-1.16%)
May 08, 2020	20.34	21.09	20.07	21.03	1,685,773	+1.48(+7.56%)
May 07, 2020	19.53	19.84	19.26	19.56	1,187,433	+0.59(+3.09%)
May 06, 2020	19.55	19.75	18.89	18.97	1,330,709	-0.29(-1.49%)
May 05, 2020	19.70	20.28	19.13	19.26	1,367,246	+0.21(+1.12%)
May 04, 2020	18.38	19.06	17.97	19.04	1,862,424	+0.09(+0.47%)

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.