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 )

39.45 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 4.704 4.774 4.621 4.684 16,568,791 -0.01(-0.26%)
Jun 29, 2009 4.716 4.767 4.552 4.696 15,172,062 +0.01(+0.26%)
Jun 26, 2009 4.623 4.767 4.582 4.684 14,742,638 +0.01(+0.26%)
Jun 25, 2009 4.502 4.672 4.485 4.672 20,245,512 +0.26(+5.96%)
Jun 24, 2009 4.409 4.529 4.366 4.409 16,267,983 +0.07(+1.51%)
Jun 23, 2009 4.453 4.480 4.317 4.344 14,312,087 -0.07(-1.54%)
Jun 22, 2009 4.675 4.684 4.397 4.412 20,461,686 -0.34(-7.07%)
Jun 19, 2009 4.820 4.847 4.701 4.747 12,896,194 +0.06(+1.30%)
Jun 18, 2009 4.643 4.740 4.555 4.687 13,570,018 +0.05(+1.10%)
Jun 17, 2009 4.589 4.752 4.499 4.636 18,428,856 +0.04(+0.90%)
Jun 16, 2009 4.833 4.842 4.558 4.594 18,288,202 -0.17(-3.57%)
Jun 15, 2009 4.886 4.886 4.648 4.765 15,821,623 -0.26(-5.18%)
Jun 12, 2009 4.930 5.032 4.857 5.025 12,303,608 +0.04(+0.78%)
Jun 11, 2009 5.015 5.151 4.986 4.986 18,565,692 -0.01(-0.15%)
Jun 10, 2009 5.146 5.149 4.803 4.993 16,657,142 -0.03(-0.58%)
Jun 09, 2009 5.034 5.120 4.986 5.022 12,793,090 +0.04(+0.73%)
Jun 08, 2009 4.954 5.122 4.884 4.986 14,824,262 -0.10(-1.96%)
Jun 05, 2009 5.202 5.224 5.010 5.086 18,341,492 -0.02(-0.43%)
Jun 04, 2009 5.025 5.122 4.898 5.107 12,951,105 +0.13(+2.69%)
Jun 03, 2009 4.930 4.976 4.830 4.974 14,082,415 -0.05(-0.92%)
Jun 02, 2009 4.874 5.070 4.816 5.020 17,539,368 +0.13(+2.58%)
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.