Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

40.83 +0.27 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 56.77 57.43 56.31 57.11 238,651 +0.27(+0.47%)
Aug 30, 2021 57.76 57.83 56.65 56.85 272,303 -0.49(-0.85%)
Aug 27, 2021 54.51 57.62 54.51 57.33 582,812 +3.04(+5.59%)
Aug 26, 2021 55.28 55.75 54.07 54.29 572,125 -1.22(-2.20%)
Aug 25, 2021 55.10 56.15 54.64 55.52 355,484 +0.47(+0.85%)
Aug 24, 2021 54.37 55.13 54.09 55.05 229,869 +1.06(+1.97%)
Aug 23, 2021 52.95 54.15 52.95 53.99 358,802 +1.97(+3.78%)
Aug 20, 2021 50.39 52.26 50.11 52.02 441,523 +1.71(+3.39%)
Aug 19, 2021 50.57 51.35 49.77 50.31 526,461 -1.30(-2.52%)
Aug 18, 2021 52.37 53.26 51.54 51.61 578,407 -0.85(-1.63%)
Aug 17, 2021 52.66 53.01 51.22 52.47 727,163 -1.35(-2.51%)
Aug 16, 2021 54.19 54.34 53.12 53.82 403,819 -0.96(-1.76%)
Aug 13, 2021 55.75 55.92 54.63 54.78 706,267 -1.06(-1.90%)
Aug 12, 2021 56.15 56.15 55.16 55.84 9,272,482 -0.26(-0.46%)
Aug 11, 2021 55.70 56.15 54.54 56.10 402,432 +0.53(+0.95%)
Aug 10, 2021 55.58 55.89 54.92 55.57 249,529 +0.22(+0.39%)
Aug 09, 2021 55.74 55.89 54.98 55.36 171,272 -0.64(-1.13%)
Aug 06, 2021 56.18 56.86 55.39 55.99 453,059 +0.62(+1.11%)
Aug 05, 2021 53.87 55.52 53.69 55.38 324,274 +1.95(+3.64%)
Aug 04, 2021 53.93 54.93 53.33 53.43 394,510 -1.34(-2.45%)
Aug 03, 2021 54.68 54.86 52.92 54.77 357,001 +0.48(+0.88%)
Aug 02, 2021 55.55 56.60 54.19 54.29 493,842 -0.57(-1.03%)
Jul 30, 2021 55.19 56.34 54.52 54.86 438,995 -0.79(-1.43%)
Jul 29, 2021 55.68 56.55 55.46 55.65 445,081 +0.89(+1.63%)
Jul 28, 2021 53.80 55.61 53.10 54.76 590,680 +1.53(+2.87%)
Jul 27, 2021 53.88 53.88 52.11 53.23 488,472 -1.21(-2.22%)
Jul 26, 2021 54.55 55.38 53.99 54.44 393,291 +0.29(+0.53%)
Jul 23, 2021 54.27 54.27 52.88 54.16 326,126 +0.55(+1.02%)
Jul 22, 2021 55.16 55.16 53.20 53.61 637,976 -1.82(-3.28%)
Jul 21, 2021 54.19 55.50 54.10 55.43 423,993 +1.91(+3.56%)
Jul 20, 2021 50.70 54.01 50.24 53.52 724,733 +3.05(+6.04%)
Jul 19, 2021 49.92 51.73 49.19 50.47 994,442 -1.53(-2.94%)
Jul 16, 2021 54.37 54.37 51.80 52.00 513,079 -1.32(-2.48%)
Jul 15, 2021 53.42 53.99 52.02 53.32 763,091 -0.61(-1.12%)
Jul 14, 2021 56.41 56.68 53.81 53.93 647,891 -1.78(-3.19%)
Jul 13, 2021 57.17 57.34 55.64 55.70 391,276 -2.17(-3.76%)
Jul 12, 2021 57.37 58.02 56.84 57.88 330,013 +0.16(+0.28%)
Jul 09, 2021 56.64 57.80 56.30 57.72 400,907 +2.25(+4.06%)
Jul 08, 2021 54.21 56.59 53.51 55.47 642,313 -1.04(-1.84%)
Jul 07, 2021 57.40 57.93 55.49 56.51 474,679 -1.06(-1.84%)
Jul 06, 2021 59.31 59.34 56.56 57.57 461,537 -1.61(-2.72%)
Jul 02, 2021 60.71 60.71 58.95 59.18 400,133 -1.26(-2.09%)
Jul 01, 2021 60.13 60.63 59.56 60.44 454,059 +1.03(+1.74%)
Jun 30, 2021 59.00 59.87 58.55 59.41 297,690 +0.05(+0.08%)
Jun 29, 2021 60.36 60.58 59.09 59.36 335,755 -0.58(-0.96%)
Jun 28, 2021 60.88 61.02 59.05 59.93 386,937 -0.72(-1.19%)
Jun 25, 2021 60.90 61.45 60.61 60.66 462,685 +0.01(+0.02%)
Jun 24, 2021 59.76 60.67 59.50 60.65 360,977 +1.57(+2.65%)
Jun 23, 2021 58.68 59.66 58.68 59.08 263,773 +0.43(+0.73%)
Jun 22, 2021 57.84 58.86 57.00 58.65 219,618 +0.55(+0.94%)
Jun 21, 2021 56.70 58.40 56.31 58.11 637,972 +2.51(+4.52%)
Jun 18, 2021 56.49 57.58 55.24 55.59 712,199 -2.74(-4.70%)
Jun 17, 2021 59.38 59.86 56.95 58.33 603,643 -1.42(-2.38%)
Jun 16, 2021 59.63 60.12 58.59 59.75 468,566 -0.23(-0.38%)
Jun 15, 2021 60.35 60.55 59.04 59.98 241,083 -0.32(-0.53%)
Jun 14, 2021 60.99 61.50 59.88 60.30 248,457 -0.39(-0.64%)
Jun 11, 2021 59.99 60.70 59.86 60.69 517,068 +1.20(+2.02%)
Jun 10, 2021 60.72 60.93 59.16 59.49 336,403 -0.85(-1.41%)
Jun 09, 2021 61.53 61.53 60.18 60.34 296,055 -0.83(-1.36%)
Jun 08, 2021 60.27 61.42 59.65 61.17 368,828 +1.28(+2.14%)
Jun 07, 2021 58.58 60.04 58.58 59.89 448,101 +1.61(+2.76%)
Jun 04, 2021 58.36 58.65 57.73 58.28 293,458 +0.49(+0.84%)
Jun 03, 2021 58.03 58.42 56.60 57.80 475,272 -1.02(-1.74%)
Jun 02, 2021 59.13 59.13 58.07 58.82 332,126 +0.12(+0.20%)
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.