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 )

38.34 +0.41 (+1.08%)
Streaming Delayed Price Updated: 2:25 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 (%)
Jul 31, 2009 5.535 5.677 5.518 5.518 13,687,788 -0.03(-0.49%)
Jul 30, 2009 5.545 5.708 5.504 5.545 20,167,868 +0.14(+2.66%)
Jul 29, 2009 5.390 5.448 5.336 5.402 15,735,295 -0.05(-0.85%)
Jul 28, 2009 5.419 5.484 5.297 5.448 23,208,686 +0.07(+1.36%)
Jul 27, 2009 5.377 5.465 5.309 5.375 16,975,284 -0.02(-0.32%)
Jul 24, 2009 5.270 5.394 5.222 5.392 12,671,061 +0.06(+1.09%)
Jul 23, 2009 5.017 5.387 5.000 5.334 21,457,126 +0.33(+6.51%)
Jul 22, 2009 4.889 5.080 4.884 5.008 13,347,936 +0.06(+1.23%)
Jul 21, 2009 5.049 5.054 4.813 4.947 16,503,218 -0.01(-0.20%)
Jul 20, 2009 4.901 4.991 4.862 4.957 16,428,740 +0.12(+2.41%)
Jul 17, 2009 4.901 4.903 4.806 4.840 12,379,747 -0.03(-0.70%)
Jul 16, 2009 4.721 4.927 4.697 4.874 14,674,820 +0.13(+2.72%)
Jul 15, 2009 4.575 4.782 4.541 4.745 16,676,466 +0.32(+7.20%)
Jul 14, 2009 4.358 4.441 4.312 4.426 16,787,924 +0.08(+1.77%)
Jul 13, 2009 4.169 4.371 4.166 4.350 20,977,022 +0.19(+4.65%)
Jul 10, 2009 4.069 4.188 4.028 4.156 19,826,884 +0.02(+0.59%)
Jul 09, 2009 4.198 4.217 4.108 4.132 11,386,884 -0.02(-0.59%)
Jul 08, 2009 4.242 4.281 4.020 4.156 26,445,860 -0.06(-1.38%)
Jul 07, 2009 4.388 4.409 4.215 4.215 21,365,420 -0.19(-4.36%)
Jul 06, 2009 4.409 4.456 4.259 4.407 13,238,698 -0.11(-2.48%)
Jul 02, 2009 4.658 4.667 4.448 4.519 16,028,274 -0.29(-6.02%)
Jul 01, 2009 4.728 4.891 4.726 4.808 16,250,027 +0.12(+2.65%)
Jun 30, 2009 4.704 4.774 4.621 4.684 16,568,791 -0.01(-0.26%)
Jun 29, 2009 4.716 4.767 4.552 4.696 15,172,062 +0.01(+0.26%)
Jun 26, 2009 4.623 4.767 4.582 4.684 14,742,638 +0.01(+0.26%)
Jun 25, 2009 4.502 4.672 4.485 4.672 20,245,512 +0.26(+5.96%)
Jun 24, 2009 4.409 4.529 4.366 4.409 16,267,983 +0.07(+1.51%)
Jun 23, 2009 4.453 4.480 4.317 4.344 14,312,087 -0.07(-1.54%)
Jun 22, 2009 4.675 4.684 4.397 4.412 20,461,686 -0.34(-7.07%)
Jun 19, 2009 4.820 4.847 4.701 4.747 12,896,194 +0.06(+1.30%)
Jun 18, 2009 4.643 4.740 4.555 4.687 13,570,018 +0.05(+1.10%)
Jun 17, 2009 4.589 4.752 4.499 4.636 18,428,856 +0.04(+0.90%)
Jun 16, 2009 4.833 4.842 4.558 4.594 18,288,202 -0.17(-3.57%)
Jun 15, 2009 4.886 4.886 4.648 4.765 15,821,623 -0.26(-5.18%)
Jun 12, 2009 4.930 5.032 4.857 5.025 12,303,608 +0.04(+0.78%)
Jun 11, 2009 5.015 5.151 4.986 4.986 18,565,692 -0.01(-0.15%)
Jun 10, 2009 5.146 5.149 4.803 4.993 16,657,142 -0.03(-0.58%)
Jun 09, 2009 5.034 5.120 4.986 5.022 12,793,090 +0.04(+0.73%)
Jun 08, 2009 4.954 5.122 4.884 4.986 14,824,262 -0.10(-1.96%)
Jun 05, 2009 5.202 5.224 5.010 5.086 18,341,492 -0.02(-0.43%)
Jun 04, 2009 5.025 5.122 4.898 5.107 12,951,105 +0.13(+2.69%)
Jun 03, 2009 4.930 4.976 4.830 4.974 14,082,415 -0.05(-0.92%)
Jun 02, 2009 4.874 5.070 4.816 5.020 17,539,368 +0.13(+2.58%)
Jun 01, 2009 4.767 4.947 4.721 4.893 23,994,214 +0.35(+7.59%)
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%)
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.