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 )

38.35 +0.42 (+1.10%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 9, 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 (%)
Apr 30, 2009 4.533 4.616 4.315 4.315 26,377,278 -0.09(-1.93%)
Apr 29, 2009 4.191 4.499 4.159 4.400 29,974,174 +0.31(+7.68%)
Apr 28, 2009 3.962 4.220 3.940 4.086 20,420,918 +0.02(+0.42%)
Apr 27, 2009 4.015 4.188 3.981 4.069 21,513,222 -0.07(-1.70%)
Apr 24, 2009 4.069 4.273 4.001 4.139 32,541,390 +0.14(+3.40%)
Apr 23, 2009 4.076 4.088 3.870 4.003 21,759,028 -0.03(-0.84%)
Apr 22, 2009 3.911 4.254 3.887 4.037 39,117,836 -0.00(-0.06%)
Apr 21, 2009 3.731 4.062 3.714 4.040 35,209,108 +0.26(+6.82%)
Apr 20, 2009 4.037 4.074 3.758 3.782 23,648,910 -0.43(-10.12%)
Apr 17, 2009 4.142 4.293 4.062 4.208 21,819,924 +0.09(+2.06%)
Apr 16, 2009 4.003 4.193 3.865 4.122 28,816,932 +0.22(+5.61%)
Apr 15, 2009 3.736 3.930 3.721 3.904 20,693,848 +0.11(+2.82%)
Apr 14, 2009 3.906 3.996 3.780 3.797 25,448,026 -0.23(-5.68%)
Apr 13, 2009 3.945 4.084 3.855 4.025 23,194,912 +0.02(+0.42%)
Apr 09, 2009 3.804 4.037 3.770 4.008 32,825,286 +0.39(+10.90%)
Apr 08, 2009 3.510 3.626 3.461 3.614 23,591,858 +0.15(+4.28%)
Apr 07, 2009 3.614 3.672 3.449 3.466 19,315,326 -0.27(-7.23%)
Apr 06, 2009 3.758 3.782 3.600 3.736 21,411,882 -0.12(-3.21%)
Apr 03, 2009 3.741 3.862 3.655 3.860 23,647,044 +0.12(+3.12%)
Apr 02, 2009 3.626 3.857 3.575 3.743 53,570,648 +0.32(+9.38%)
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.