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 )

35.34 -0.47 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 29, 2009 4.417 4.548 4.354 4.548 13,693,515 +0.18(+4.24%)
May 28, 2009 4.446 4.478 4.183 4.363 17,179,074 -0.00(-0.11%)
May 27, 2009 4.480 4.587 4.341 4.368 21,655,488 -0.16(-3.49%)
May 26, 2009 4.066 4.548 4.059 4.526 22,703,382 +0.40(+9.60%)
May 22, 2009 4.268 4.290 4.130 4.130 13,148,641 -0.10(-2.32%)
May 21, 2009 4.220 4.300 4.081 4.228 15,640,559 -0.11(-2.50%)
May 20, 2009 4.507 4.657 4.329 4.336 21,705,766 -0.08(-1.87%)
May 19, 2009 4.414 4.524 4.319 4.419 17,947,740 +0.01(+0.17%)
May 18, 2009 4.232 4.455 4.205 4.412 16,557,788 +0.28(+6.77%)
May 15, 2009 4.164 4.256 4.057 4.132 18,522,614 -0.05(-1.28%)
May 14, 2009 4.084 4.312 4.023 4.186 18,996,090 +0.12(+2.87%)
May 13, 2009 4.315 4.339 4.049 4.069 26,336,416 -0.40(-9.03%)
May 12, 2009 4.660 4.704 4.317 4.473 23,043,450 -0.12(-2.65%)
May 11, 2009 4.568 4.670 4.512 4.594 18,015,990 -0.14(-2.98%)
May 08, 2009 4.609 4.767 4.495 4.735 21,264,170 +0.29(+6.45%)
May 07, 2009 4.803 4.818 4.361 4.448 24,857,002 -0.20(-4.39%)
May 06, 2009 4.738 4.784 4.475 4.653 21,146,632 +0.02(+0.47%)
May 05, 2009 4.640 4.679 4.495 4.631 15,670,923 -0.04(-0.94%)
May 04, 2009 4.461 4.689 4.407 4.675 19,262,936 +0.31(+7.11%)
May 01, 2009 4.324 4.443 4.285 4.364 24,582,858 +0.05(+1.15%)
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%)
Apr 01, 2009 3.181 3.441 3.147 3.422 22,941,372 +0.14(+4.30%)
Mar 31, 2009 3.315 3.497 3.227 3.281 38,252,964 +0.05(+1.50%)
Mar 30, 2009 3.240 3.259 3.089 3.232 33,913,872 -0.45(-12.33%)
Mar 26, 2009 3.512 3.697 3.439 3.687 48,451,896 +0.28(+8.10%)
Mar 25, 2009 3.300 3.505 3.116 3.411 49,439,692 +0.16(+4.89%)
Mar 24, 2009 3.422 3.490 3.232 3.252 36,766,880 -0.26(-7.47%)
Mar 23, 2009 3.278 3.519 3.261 3.514 50,583,496 +0.50(+16.72%)
Mar 20, 2009 3.274 3.305 2.994 3.011 45,691,824 -0.22(-6.71%)
Mar 19, 2009 3.390 3.400 3.184 3.227 38,746,116 -0.07(-2.21%)
Mar 18, 2009 3.047 3.347 2.999 3.300 47,882,612 +0.22(+7.19%)
Mar 17, 2009 2.836 3.084 2.787 3.079 28,349,726 +0.26(+9.04%)
Mar 16, 2009 2.994 3.052 2.807 2.824 76,913,688 -0.11(-3.73%)
Mar 13, 2009 2.928 2.967 2.836 2.933 0 +0.07(+2.38%)
Mar 12, 2009 2.529 2.899 2.466 2.865 45,476,344 +0.31(+12.19%)
Mar 11, 2009 2.600 2.709 2.508 2.554 45,194,008 +0.00(+0.10%)
Mar 10, 2009 2.359 2.571 2.347 2.551 62,552,752 +0.29(+12.98%)
Mar 09, 2009 2.311 2.422 2.238 2.258 34,108,520 -0.11(-4.48%)
Mar 06, 2009 2.391 2.454 2.245 2.364 0 -0.01(-0.51%)
Mar 05, 2009 2.522 2.578 2.371 2.376 34,470,932 -0.25(-9.69%)
Mar 04, 2009 2.595 2.712 2.520 2.631 31,324,076 +0.02(+0.82%)
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.