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 (%)
Sep 30, 2010 7.882 7.975 7.610 7.732 20,135,906 -0.04(-0.53%)
Sep 29, 2010 7.702 7.839 7.654 7.773 822 +0.05(+0.63%)
Sep 28, 2010 7.620 7.761 7.337 7.724 11,509 +0.14(+1.86%)
Sep 27, 2010 7.620 7.659 7.510 7.583 9,944,042 -0.03(-0.42%)
Sep 24, 2010 7.354 7.632 7.335 7.615 12,086,806 +0.46(+6.46%)
Sep 23, 2010 7.216 7.437 7.106 7.153 11,132,197 -0.18(-2.39%)
Sep 22, 2010 7.469 7.571 7.218 7.328 11,997,346 -0.18(-2.43%)
Sep 21, 2010 7.603 7.695 7.491 7.510 1,315 -0.08(-1.10%)
Sep 20, 2010 7.249 7.640 7.149 7.594 13,738,260 +0.40(+5.58%)
Sep 17, 2010 7.193 7.268 6.998 7.193 10,247,944 -0.04(-0.57%)
Sep 15, 2010 7.112 7.275 7.005 7.234 822 +0.08(+1.12%)
Sep 14, 2010 7.178 7.288 7.103 7.154 1,233 -0.05(-0.74%)
Sep 13, 2010 7.037 7.258 7.010 7.207 10,065,311 +0.33(+4.77%)
Sep 10, 2010 6.901 6.962 6.801 6.879 7,763,082 +0.04(+0.57%)
Sep 09, 2010 7.044 7.049 6.738 6.840 10,525,182 +0.01(+0.14%)
Sep 08, 2010 6.782 6.937 6.774 6.830 2,055 +0.08(+1.15%)
Sep 07, 2010 6.969 6.971 6.704 6.752 6,084 -0.26(-3.69%)
Sep 03, 2010 6.983 7.061 6.859 7.011 13,726,317 +0.23(+3.46%)
Sep 02, 2010 6.626 6.808 6.577 6.777 4,111 +0.15(+2.24%)
Sep 01, 2010 6.363 6.631 6.329 6.628 19,742,860 +0.46(+7.45%)
Aug 31, 2010 6.156 6.302 6.052 6.169 36,194 -0.03(-0.47%)
Aug 30, 2010 6.400 6.463 6.193 6.198 12,940,684 +0.08(+1.23%)
Aug 27, 2010 6.122 6.492 6.035 6.122 18,768,794 -0.13(-2.10%)
Aug 26, 2010 6.268 6.385 6.096 6.254 4,522 +0.03(+0.43%)
Aug 25, 2010 6.057 6.261 5.906 6.227 15,146,593 +0.17(+2.81%)
Aug 24, 2010 5.993 6.191 5.879 6.057 16,666,358 -0.14(-2.28%)
Aug 23, 2010 6.463 6.524 6.188 6.198 12,073,984 -0.16(-2.49%)
Aug 20, 2010 6.300 6.371 6.156 6.356 10,900,799 -0.01(-0.15%)
Aug 19, 2010 6.675 6.713 6.324 6.366 3,288 -0.36(-5.32%)
Aug 18, 2010 6.665 6.855 6.538 6.723 1,233 +0.04(+0.62%)
Aug 17, 2010 6.602 6.794 6.526 6.682 20,555 +0.23(+3.54%)
Aug 16, 2010 6.276 6.538 6.220 6.453 13,704,228 +0.10(+1.57%)
Aug 13, 2010 6.353 6.487 6.339 6.353 10,143,406 -0.15(-2.32%)
Aug 12, 2010 6.315 6.587 6.294 6.504 15,269,212 -0.08(-1.18%)
Aug 11, 2010 6.855 6.855 6.536 6.582 16,234,986 -0.55(-7.74%)
Aug 10, 2010 7.263 7.312 7.025 7.134 15,441,710 -0.28(-3.80%)
Aug 09, 2010 7.363 7.470 7.261 7.416 9,554,968 +0.16(+2.21%)
Aug 06, 2010 7.256 7.319 6.971 7.256 14,001,582 -0.09(-1.19%)
Aug 05, 2010 7.375 7.499 7.331 7.343 7,137,031 -0.18(-2.33%)
Aug 04, 2010 7.451 7.560 7.390 7.519 10,338,586 +0.15(+2.08%)
Aug 03, 2010 7.441 7.572 7.249 7.365 9,964,247 -0.12(-1.56%)
Aug 02, 2010 7.504 7.572 7.363 7.482 10,432,978 +0.24(+3.26%)
Jul 30, 2010 7.246 7.361 6.971 7.246 16,595,297 +0.02(+0.30%)
Jul 29, 2010 7.392 7.448 6.993 7.224 20,981,996 -0.03(-0.44%)
Jul 28, 2010 7.482 7.548 7.176 7.256 1,644 -0.25(-3.28%)
Jul 27, 2010 7.694 7.740 7.453 7.502 16,137,573 -0.06(-0.80%)
Jul 26, 2010 7.297 7.567 7.217 7.562 13,367,687 +0.34(+4.68%)
Jul 23, 2010 6.818 7.249 6.784 7.224 16,692,596 +0.33(+4.84%)
Jul 22, 2010 6.626 6.932 6.626 6.891 2,055 +0.45(+7.07%)
Jul 21, 2010 6.779 6.801 6.400 6.436 15,260,850 -0.23(-3.50%)
Jul 20, 2010 6.266 6.692 6.220 6.670 8,222 +0.23(+3.51%)
Jul 19, 2010 6.441 6.502 6.205 6.443 10,765,975 +0.04(+0.61%)
Jul 16, 2010 6.405 6.828 6.361 6.405 14,900,912 -0.42(-6.13%)
Jul 15, 2010 7.061 7.061 6.735 6.823 12,994,413 -0.21(-2.99%)
Jul 14, 2010 7.047 7.127 6.923 7.033 2,466 -0.05(-0.70%)
Jul 13, 2010 6.857 7.137 6.794 7.083 81,811 +0.41(+6.16%)
Jul 12, 2010 6.782 6.867 6.533 6.672 7,505,734 -0.14(-2.00%)
Jul 09, 2010 6.808 6.813 6.568 6.808 8,361,605 +0.20(+3.09%)
Jul 08, 2010 6.575 6.638 6.414 6.604 11,946,991 +0.18(+2.88%)
Jul 07, 2010 6.037 6.434 6.037 6.419 12,307,299 +0.42(+6.97%)
Jul 06, 2010 6.390 6.492 5.930 6.001 24,304 -0.17(-2.80%)
Jul 02, 2010 6.173 6.395 6.086 6.173 13,617,352 -0.13(-2.08%)
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.