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 )

39.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2009 5.535 5.677 5.518 5.518 13,687,788 -0.03(-0.49%)
Jul 30, 2009 5.545 5.708 5.504 5.545 20,167,868 +0.14(+2.66%)
Jul 29, 2009 5.390 5.448 5.336 5.402 15,735,295 -0.05(-0.85%)
Jul 28, 2009 5.419 5.484 5.297 5.448 23,208,686 +0.07(+1.36%)
Jul 27, 2009 5.377 5.465 5.309 5.375 16,975,284 -0.02(-0.32%)
Jul 24, 2009 5.270 5.394 5.222 5.392 12,671,061 +0.06(+1.09%)
Jul 23, 2009 5.017 5.387 5.000 5.334 21,457,126 +0.33(+6.51%)
Jul 22, 2009 4.889 5.080 4.884 5.008 13,347,936 +0.06(+1.23%)
Jul 21, 2009 5.049 5.054 4.813 4.947 16,503,218 -0.01(-0.20%)
Jul 20, 2009 4.901 4.991 4.862 4.957 16,428,740 +0.12(+2.41%)
Jul 17, 2009 4.901 4.903 4.806 4.840 12,379,747 -0.03(-0.70%)
Jul 16, 2009 4.721 4.927 4.697 4.874 14,674,820 +0.13(+2.72%)
Jul 15, 2009 4.575 4.782 4.541 4.745 16,676,466 +0.32(+7.20%)
Jul 14, 2009 4.358 4.441 4.312 4.426 16,787,924 +0.08(+1.77%)
Jul 13, 2009 4.169 4.371 4.166 4.350 20,977,022 +0.19(+4.65%)
Jul 10, 2009 4.069 4.188 4.028 4.156 19,826,884 +0.02(+0.59%)
Jul 09, 2009 4.198 4.217 4.108 4.132 11,386,884 -0.02(-0.59%)
Jul 08, 2009 4.242 4.281 4.020 4.156 26,445,860 -0.06(-1.38%)
Jul 07, 2009 4.388 4.409 4.215 4.215 21,365,420 -0.19(-4.36%)
Jul 06, 2009 4.409 4.456 4.259 4.407 13,238,698 -0.11(-2.48%)
Jul 02, 2009 4.658 4.667 4.448 4.519 16,028,274 -0.29(-6.02%)
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.