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 )

38.06 -0.57 (-1.48%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2007 16.60 16.66 16.30 16.50 950,611 +0.37(+2.32%)
Aug 30, 2007 15.98 16.53 15.95 16.13 1,273,375 -0.29(-1.76%)
Aug 29, 2007 15.82 16.42 15.65 16.42 1,110,143 +0.90(+5.78%)
Aug 28, 2007 16.22 16.22 15.52 15.52 1,175,518 -0.91(-5.55%)
Aug 27, 2007 16.76 16.76 16.37 16.43 636,482 -0.43(-2.54%)
Aug 24, 2007 16.35 16.86 16.35 16.86 553,838 +0.49(+3.00%)
Aug 23, 2007 16.98 17.05 16.31 16.37 644,294 -0.47(-2.81%)
Aug 22, 2007 16.79 16.90 16.56 16.84 627,847 +0.35(+2.14%)
Aug 21, 2007 16.46 16.62 16.20 16.49 1,164,828 +0.13(+0.77%)
Aug 20, 2007 16.61 16.61 15.98 16.36 1,090,818 +0.02(+0.12%)
Aug 17, 2007 17.02 17.02 15.90 16.34 1,978,522 +0.65(+4.15%)
Aug 16, 2007 14.95 15.71 14.32 15.69 3,662,650 +0.56(+3.70%)
Aug 15, 2007 15.32 15.97 14.91 15.13 1,862,162 -0.32(-2.06%)
Aug 14, 2007 16.22 16.31 15.42 15.45 1,365,476 -0.63(-3.95%)
Aug 13, 2007 16.94 17.02 16.04 16.09 1,395,902 -0.32(-1.93%)
Aug 10, 2007 15.78 16.96 15.62 16.40 1,845,304 +0.25(+1.52%)
Aug 09, 2007 16.24 16.86 16.14 16.16 1,577,225 -0.80(-4.69%)
Aug 08, 2007 16.36 17.11 16.26 16.95 1,749,503 +1.04(+6.51%)
Aug 07, 2007 15.40 16.23 15.24 15.92 2,362,549 +0.49(+3.19%)
Aug 06, 2007 15.30 15.63 14.63 15.42 2,946,813 +0.22(+1.47%)
Aug 03, 2007 15.53 16.40 15.16 15.20 1,500,338 -1.20(-7.33%)
Aug 02, 2007 16.23 16.44 16.05 16.40 1,282,832 +0.27(+1.67%)
Aug 01, 2007 16.24 16.30 15.55 16.13 1,650,413 +0.15(+0.96%)
Jul 31, 2007 16.67 16.79 15.95 15.98 1,530,764 -0.36(-2.23%)
Jul 30, 2007 16.29 16.50 15.76 16.34 1,461,688 +0.66(+4.22%)
Jul 27, 2007 16.44 16.83 15.68 15.68 2,302,108 -0.99(-5.94%)
Jul 26, 2007 17.03 17.23 16.16 16.67 2,089,536 -0.83(-4.75%)
Jul 25, 2007 17.85 17.98 17.17 17.50 764,354 -0.11(-0.65%)
Jul 24, 2007 18.11 18.17 17.45 17.62 836,308 -0.93(-5.00%)
Jul 23, 2007 18.75 18.92 18.54 18.54 298,916 -0.07(-0.37%)
Jul 20, 2007 19.14 19.14 18.38 18.61 700,623 -0.66(-3.44%)
Jul 19, 2007 19.43 19.43 19.24 19.28 252,865 +0.14(+0.71%)
Jul 18, 2007 19.09 19.17 18.63 19.14 389,783 -0.13(-0.67%)
Jul 17, 2007 19.32 19.50 19.27 19.27 333,865 +0.05(+0.28%)
Jul 16, 2007 19.42 19.55 19.14 19.22 323,997 -0.34(-1.73%)
Jul 13, 2007 19.46 19.60 19.36 19.55 168,988 +0.10(+0.50%)
Jul 12, 2007 19.13 19.56 19.13 19.46 301,794 +0.52(+2.74%)
Jul 11, 2007 18.76 18.94 18.58 18.94 468,727 +0.20(+1.08%)
Jul 10, 2007 19.11 19.17 18.73 18.74 568,228 -0.66(-3.42%)
Jul 09, 2007 19.44 19.53 19.30 19.40 122,938 -0.01(-0.04%)
Jul 06, 2007 19.28 19.50 19.13 19.41 709,258 +0.12(+0.63%)
Jul 05, 2007 19.29 19.38 19.01 19.29 338,388 +0.07(+0.34%)
Jul 03, 2007 19.11 19.29 19.11 19.22 212,571 +0.17(+0.88%)
Jul 02, 2007 18.83 19.12 18.74 19.05 545,203 +0.52(+2.82%)
Jun 29, 2007 18.98 19.17 18.53 18.53 739,684 -0.33(-1.74%)
Jun 28, 2007 19.09 19.19 18.82 18.86 356,479 -0.04(-0.21%)
Jun 27, 2007 18.02 18.90 17.97 18.90 575,629 +0.77(+4.24%)
Jun 26, 2007 18.52 18.53 18.12 18.13 406,230 -0.27(-1.47%)
Jun 25, 2007 18.67 18.90 18.25 18.40 599,477 -0.27(-1.47%)
Jun 22, 2007 18.89 18.93 18.44 18.67 608,523 -0.29(-1.55%)
Jun 21, 2007 18.67 18.98 18.44 18.97 705,557 +0.18(+0.96%)
Jun 20, 2007 19.50 19.51 18.79 18.79 362,646 -0.61(-3.16%)
Jun 19, 2007 19.17 19.43 19.02 19.40 402,940 +0.10(+0.54%)
Jun 18, 2007 19.38 19.40 19.10 19.30 245,053 -0.04(-0.20%)
Jun 15, 2007 19.39 19.53 19.28 19.34 528,346 +0.45(+2.40%)
Jun 14, 2007 18.78 19.09 18.77 18.88 355,245 +0.28(+1.49%)
Jun 13, 2007 18.29 18.76 18.22 18.61 463,382 +0.48(+2.67%)
Jun 12, 2007 18.54 18.67 18.09 18.12 672,253 -0.62(-3.28%)
Jun 11, 2007 18.63 18.92 18.51 18.74 154,597 -0.09(-0.47%)
Jun 08, 2007 18.38 18.85 18.22 18.82 377,448 +0.53(+2.90%)
Jun 07, 2007 18.88 19.01 18.29 18.29 629,081 -0.70(-3.70%)
Jun 06, 2007 19.18 19.19 18.89 19.00 465,437 -0.46(-2.37%)
Jun 05, 2007 19.60 19.60 19.22 19.46 479,828 -0.25(-1.27%)
Jun 04, 2007 19.58 19.75 19.46 19.71 626,203 +0.02(+0.09%)
Jun 01, 2007 19.57 19.84 19.54 19.69 201,881 +0.24(+1.21%)
May 31, 2007 19.35 19.48 19.24 19.46 289,870 +0.21(+1.10%)
May 30, 2007 18.65 19.25 18.64 19.25 312,895 +0.27(+1.45%)
May 29, 2007 18.77 19.02 18.74 18.97 264,789 +0.28(+1.48%)
May 25, 2007 18.53 18.71 18.45 18.69 438,301 +0.30(+1.64%)
May 24, 2007 18.86 19.13 18.23 18.39 634,015 -0.53(-2.80%)
May 23, 2007 19.17 19.40 18.89 18.92 369,225 -0.17(-0.89%)
May 22, 2007 18.82 19.18 18.74 19.09 312,484 +0.29(+1.53%)
May 21, 2007 18.32 18.95 18.32 18.81 724,882 +0.44(+2.41%)
May 18, 2007 18.10 18.45 17.94 18.36 332,631 +0.39(+2.19%)
May 17, 2007 18.14 18.17 17.90 17.97 254,510 -0.25(-1.35%)
May 16, 2007 17.97 18.22 17.77 18.21 277,535 +0.27(+1.49%)
May 15, 2007 18.32 18.58 17.93 17.95 286,992 -0.36(-1.94%)
May 14, 2007 18.61 18.72 18.25 18.30 216,683 -0.36(-1.92%)
May 11, 2007 18.36 18.67 18.31 18.66 210,104 +0.37(+2.05%)
May 10, 2007 18.55 18.68 18.13 18.28 314,951 -0.53(-2.79%)
May 09, 2007 18.48 19.04 18.48 18.81 304,672 +0.09(+0.45%)
May 08, 2007 18.60 18.72 18.29 18.72 224,495 -0.04(-0.19%)
May 07, 2007 18.81 18.91 18.71 18.76 149,663 -0.06(-0.31%)
May 04, 2007 18.72 18.85 18.57 18.82 342,088 +0.19(+1.04%)
May 03, 2007 18.65 18.75 18.52 18.63 249,576 -0.01(-0.06%)
May 02, 2007 18.11 18.71 18.11 18.64 298,094 +0.54(+2.96%)
May 01, 2007 18.08 18.13 17.70 18.10 407,052 +0.14(+0.76%)
Apr 30, 2007 18.65 18.67 17.97 17.97 412,397 -0.78(-4.18%)
Apr 27, 2007 18.77 18.80 18.55 18.75 213,394 -0.26(-1.37%)
Apr 26, 2007 18.87 19.01 18.58 19.01 497,097 +0.20(+1.09%)
Apr 25, 2007 18.79 18.95 18.53 18.81 265,612 +0.17(+0.90%)
Apr 24, 2007 18.71 18.71 18.30 18.64 323,997 +0.02(+0.13%)
Apr 23, 2007 18.67 18.76 18.51 18.61 128,283 -0.06(-0.33%)
Apr 20, 2007 18.68 18.70 18.47 18.67 299,327 +0.45(+2.44%)
Apr 19, 2007 18.12 18.45 18.09 18.23 274,246 -0.22(-1.19%)
Apr 18, 2007 18.57 18.65 18.45 18.45 159,942 -0.28(-1.49%)
Apr 17, 2007 18.73 18.85 18.56 18.73 169,399 -0.09(-0.48%)
Apr 16, 2007 18.60 18.82 18.57 18.82 410,753 +0.55(+3.00%)
Apr 13, 2007 18.15 18.27 17.93 18.27 258,622 +0.21(+1.14%)
Apr 12, 2007 17.67 18.09 17.56 18.06 261,545 +0.25(+1.39%)
Apr 11, 2007 18.00 18.00 17.61 17.82 168,371 -0.28(-1.53%)
Apr 10, 2007 17.98 18.16 17.97 18.09 182,145 +0.14(+0.80%)
Apr 09, 2007 17.95 18.03 17.86 17.95 227,373 +0.02(+0.14%)
Apr 05, 2007 17.89 18.08 17.86 17.92 243,409 +0.01(+0.03%)
Apr 04, 2007 17.95 17.99 17.81 17.92 195,631 -0.07(-0.39%)
Apr 03, 2007 17.76 18.09 17.74 17.99 553,838 +0.39(+2.23%)
Apr 02, 2007 17.60 17.60 17.40 17.60 319,885 +0.16(+0.89%)
Mar 30, 2007 17.51 17.69 17.19 17.44 617,157 +0.03(+0.17%)
Mar 29, 2007 17.64 17.64 17.09 17.41 406,641 -0.01(-0.07%)
Mar 28, 2007 17.40 17.53 17.11 17.43 417,331 -0.16(-0.90%)
Mar 27, 2007 17.64 17.65 17.46 17.58 216,272 -0.27(-1.54%)
Mar 26, 2007 17.84 17.94 17.53 17.86 243,820 -0.02(-0.10%)
Mar 23, 2007 17.83 17.91 17.77 17.88 241,353 +0.06(+0.33%)
Mar 22, 2007 17.90 17.90 17.68 17.82 227,373 +0.02(+0.11%)
Mar 21, 2007 17.24 17.88 17.17 17.80 564,528 +0.60(+3.51%)
Mar 20, 2007 16.90 17.20 16.82 17.20 183,790 +0.29(+1.73%)
Mar 19, 2007 16.84 17.00 16.76 16.90 224,433 +0.35(+2.13%)
Mar 16, 2007 16.74 16.83 16.45 16.55 236,830 -0.22(-1.31%)
Mar 15, 2007 16.53 16.78 16.53 16.77 210,516 +0.26(+1.59%)
Mar 14, 2007 16.25 16.51 15.79 16.51 409,519 +0.37(+2.29%)
Mar 13, 2007 17.01 16.85 16.09 16.14 408,286 -0.87(-5.11%)
Mar 12, 2007 16.78 17.08 16.76 17.01 355,657 +0.10(+0.61%)
Mar 09, 2007 16.97 16.98 16.66 16.90 602,355 +0.22(+1.34%)
Mar 08, 2007 16.78 16.96 16.61 16.68 534,513 +0.29(+1.78%)
Mar 07, 2007 16.61 16.72 16.38 16.39 555,482 -0.25(-1.51%)
Mar 06, 2007 16.23 16.76 16.17 16.64 484,351 +0.89(+5.62%)
Mar 05, 2007 0.1240 16.57 15.75 15.75 459,270 -0.71(-4.33%)
Mar 02, 2007 16.90 17.05 16.43 16.47 283,292 -0.68(-3.99%)
Mar 01, 2007 16.67 17.33 16.39 17.15 178,034 -0.12(-0.72%)
Feb 28, 2007 17.06 17.46 16.82 17.27 369,225 +0.22(+1.28%)
Feb 27, 2007 17.79 18.10 17.04 17.05 625,791 -1.61(-8.61%)
Feb 26, 2007 18.88 18.90 18.39 18.66 268,798 -0.15(-0.77%)
Feb 23, 2007 18.79 18.87 18.63 18.81 111,425 -0.12(-0.65%)
Feb 22, 2007 18.87 18.94 18.59 18.93 176,800 +0.11(+0.57%)
Feb 21, 2007 18.61 18.82 18.55 18.82 459,681 +0.04(+0.21%)
Feb 20, 2007 18.29 18.83 18.14 18.78 114,714 +0.40(+2.18%)
Feb 16, 2007 18.26 18.42 18.05 18.38 150,486 +0.08(+0.43%)
Feb 15, 2007 18.19 18.41 18.13 18.30 67,430 +0.08(+0.44%)
Feb 14, 2007 18.21 18.42 18.16 18.22 97,857 +0.04(+0.24%)
Feb 13, 2007 18.05 18.18 17.98 18.18 96,623 +0.39(+2.18%)
Feb 12, 2007 17.99 17.99 17.74 17.79 52,629 -0.19(-1.08%)
Feb 09, 2007 18.39 18.39 17.77 17.99 31,659 -0.38(-2.05%)
Feb 08, 2007 18.28 18.40 18.28 18.36 17,268 -0.00(-0.01%)
Feb 07, 2007 18.13 18.36 18.05 18.36 123,349 +0.29(+1.63%)
Feb 06, 2007 18.07 18.08 17.82 18.07 94,156 +0.17(+0.94%)
Feb 05, 2007 17.97 18.08 17.86 17.90 133,217 -0.14(-0.77%)
Feb 02, 2007 18.01 18.09 17.95 18.04 69,075 +0.03(+0.15%)
Feb 01, 2007 17.85 18.01 17.76 18.01 141,029 +0.40(+2.25%)
Jan 31, 2007 17.37 17.80 17.35 17.62 133,217 +0.06(+0.35%)
Jan 30, 2007 17.44 17.56 17.29 17.56 143,496 +0.21(+1.23%)
Jan 29, 2007 17.12 17.46 17.12 17.34 157,887 +0.26(+1.52%)
Jan 26, 2007 16.90 17.12 16.70 17.08 169,810 -0.18(-1.03%)
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.