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, 2011 6.817 7.031 6.625 6.625 14,655,929 -0.44(-6.26%)
Sep 29, 2011 7.162 7.208 6.656 7.067 18,086,452 +0.22(+3.16%)
Sep 28, 2011 7.388 7.464 6.807 6.851 15,605,572 -0.54(-7.31%)
Sep 27, 2011 7.406 7.741 7.286 7.391 16,277,354 +0.29(+4.15%)
Sep 26, 2011 6.985 7.114 6.659 7.097 21,115,588 +0.26(+3.73%)
Sep 23, 2011 6.664 6.917 6.628 6.841 22,827,992 +0.15(+2.29%)
Sep 22, 2011 6.610 6.953 6.445 6.688 36,377,148 -0.41(-5.73%)
Sep 21, 2011 7.639 7.770 7.092 7.094 15,136,842 -0.57(-7.46%)
Sep 20, 2011 7.972 8.150 7.661 7.666 12,834,022 -0.25(-3.14%)
Sep 19, 2011 7.875 8.089 7.729 7.914 15,060,680 -0.29(-3.50%)
Sep 16, 2011 8.235 8.318 8.058 8.201 12,452,853 +0.02(+0.24%)
Sep 15, 2011 8.104 8.186 7.868 8.182 11,454,558 +0.23(+2.84%)
Sep 14, 2011 7.826 8.169 7.520 7.955 14,751,879 +0.27(+3.48%)
Sep 13, 2011 7.544 7.744 7.388 7.688 15,683,810 +0.23(+3.13%)
Sep 12, 2011 7.077 7.479 7.077 7.454 19,149,724 +0.14(+1.86%)
Sep 09, 2011 7.590 7.688 7.155 7.318 19,092,680 -0.46(-5.88%)
Sep 08, 2011 7.965 8.179 7.697 7.775 16,520,203 -0.31(-3.82%)
Sep 07, 2011 7.761 8.101 7.680 8.084 12,362,604 +0.57(+7.61%)
Sep 06, 2011 7.007 7.517 7.004 7.513 19,352,024 -0.04(-0.52%)
Sep 02, 2011 7.763 7.923 7.479 7.551 15,977,452 -0.59(-7.26%)
Sep 01, 2011 8.532 8.744 8.063 8.143 16,078,121 -0.36(-4.23%)
Aug 31, 2011 8.651 8.812 8.347 8.503 16,691,411 -0.04(-0.48%)
Aug 30, 2011 8.347 8.666 8.179 8.544 17,783,570 +0.09(+1.04%)
Aug 29, 2011 7.946 8.481 7.938 8.457 10,769,504 +0.72(+9.34%)
Aug 26, 2011 7.320 7.778 7.065 7.734 17,942,706 +0.36(+4.92%)
Aug 25, 2011 7.933 8.004 7.328 7.371 18,957,122 -0.38(-4.93%)
Aug 24, 2011 7.517 7.858 7.391 7.753 16,182,201 +0.22(+2.87%)
Aug 23, 2011 6.968 7.561 6.839 7.537 20,172,562 +0.65(+9.47%)
Aug 22, 2011 7.311 7.323 6.778 6.885 17,136,346 -0.03(-0.39%)
Aug 19, 2011 6.861 7.376 6.848 6.912 11,811,735 -0.27(-3.73%)
Aug 18, 2011 7.554 7.581 7.038 7.179 16,113,972 -0.92(-11.33%)
Aug 17, 2011 8.223 8.345 7.938 8.096 14,934,383 -0.00(-0.03%)
Aug 16, 2011 8.118 8.320 7.916 8.099 16,667,036 -0.31(-3.65%)
Aug 15, 2011 8.133 8.420 8.092 8.405 12,799,897 +0.45(+5.66%)
Aug 12, 2011 8.004 8.140 7.736 7.955 19,551,274 +0.10(+1.24%)
Aug 11, 2011 7.252 8.089 7.157 7.858 18,949,402 +0.70(+9.83%)
Aug 10, 2011 7.440 7.783 7.116 7.155 30,243,542 -0.80(-10.03%)
Aug 09, 2011 8.398 7.968 6.707 7.953 29,634,450 +0.93(+13.27%)
Aug 08, 2011 7.926 8.318 7.007 7.021 25,357,792 -1.46(-17.19%)
Aug 05, 2011 9.014 9.094 8.092 8.478 27,791,506 -0.31(-3.52%)
Aug 04, 2011 9.690 9.720 8.783 8.787 24,305,190 -1.21(-12.07%)
Aug 03, 2011 9.851 10.02 9.391 9.994 18,685,828 +0.13(+1.33%)
Aug 02, 2011 10.44 10.64 9.834 9.863 13,657,215 -0.69(-6.50%)
Aug 01, 2011 10.90 10.99 10.33 10.55 12,751,608 -0.09(-0.82%)
Jul 29, 2011 10.39 10.78 10.24 10.64 10,729,062 -0.07(-0.61%)
Jul 28, 2011 10.72 10.99 10.66 10.70 8,874,386 -0.03(-0.32%)
Jul 27, 2011 11.26 11.26 10.70 10.74 13,757,350 -0.67(-5.87%)
Jul 26, 2011 11.53 11.59 11.25 11.41 7,903,973 -0.17(-1.43%)
Jul 25, 2011 11.58 11.77 11.49 11.57 5,404,698 -0.27(-2.32%)
Jul 22, 2011 11.87 11.92 11.84 11.85 6,488,304 +0.01(+0.11%)
Jul 21, 2011 11.69 11.93 11.63 11.83 8,968,166 +0.22(+1.90%)
Jul 20, 2011 11.66 11.68 11.47 11.61 7,476,322 -0.03(-0.29%)
Jul 19, 2011 11.36 11.68 11.34 11.65 7,299,142 +0.49(+4.38%)
Jul 18, 2011 11.42 11.47 11.02 11.16 10,659,090 -0.36(-3.08%)
Jul 15, 2011 11.46 11.55 11.35 11.51 6,838,514 +0.14(+1.22%)
Jul 14, 2011 11.79 11.91 11.32 11.37 11,714,404 -0.37(-3.19%)
Jul 13, 2011 11.69 12.00 11.65 11.75 12,803,757 +0.20(+1.77%)
Jul 12, 2011 11.55 11.79 11.52 11.54 10,530,799 -0.14(-1.17%)
Jul 11, 2011 11.88 12.01 11.61 11.68 9,203,118 -0.51(-4.21%)
Jul 08, 2011 12.04 12.21 11.96 12.19 7,646,626 -0.13(-1.09%)
Jul 07, 2011 12.22 12.42 12.15 12.33 8,432,493 +0.36(+2.97%)
Jul 06, 2011 11.85 12.00 11.75 11.97 9,739,954 +0.10(+0.82%)
Jul 05, 2011 11.84 11.90 11.73 11.87 7,484,630 +0.07(+0.58%)
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.