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 )

35.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jan 29, 2010 6.586 6.718 6.358 6.384 18,927,610 -0.15(-2.23%)
Jan 28, 2010 6.783 6.788 6.401 6.530 18,992,324 -0.22(-3.31%)
Jan 27, 2010 6.562 6.773 6.511 6.754 21,002,786 +0.13(+1.98%)
Jan 26, 2010 6.693 6.798 6.603 6.623 17,223,846 -0.12(-1.84%)
Jan 25, 2010 6.810 6.822 6.647 6.747 16,219,535 +0.03(+0.51%)
Jan 22, 2010 6.968 7.031 6.679 6.713 27,883,574 -0.26(-3.77%)
Jan 21, 2010 7.236 7.350 6.936 6.975 24,113,720 -0.26(-3.63%)
Jan 20, 2010 7.335 7.338 7.060 7.238 13,498,570 -0.20(-2.75%)
Jan 19, 2010 7.231 7.442 7.228 7.442 9,770,478 +0.27(+3.80%)
Jan 15, 2010 7.403 7.170 7.170 7.170 13,818,818 -0.21(-2.90%)
Jan 14, 2010 7.287 7.437 7.257 7.384 8,643,264 +0.04(+0.60%)
Jan 13, 2010 7.202 7.364 7.080 7.340 18,289,130 +0.19(+2.65%)
Jan 12, 2010 7.223 7.294 7.085 7.150 12,272,104 -0.17(-2.36%)
Jan 11, 2010 7.437 7.457 7.257 7.323 10,573,642 -0.05(-0.63%)
Jan 08, 2010 7.240 7.369 7.209 7.369 8,937,587 +0.08(+1.10%)
Jan 07, 2010 7.189 7.304 7.058 7.289 11,783,057 +0.10(+1.39%)
Jan 06, 2010 7.199 7.279 7.155 7.189 10,107,173 -0.01(-0.10%)
Jan 05, 2010 7.228 7.294 7.126 7.197 12,083,141 -0.05(-0.70%)
Jan 04, 2010 7.102 7.260 7.094 7.248 16,896,418 +0.35(+5.11%)
Dec 31, 2009 7.090 6.895 6.895 6.895 5,401,464 -0.18(-2.54%)
Dec 30, 2009 7.041 7.141 6.958 7.075 6,390,511 -0.02(-0.24%)
Dec 29, 2009 7.133 7.153 7.077 7.092 3,189,803 -0.01(-0.21%)
Dec 28, 2009 7.167 7.175 7.029 7.107 5,086,274 -0.01(-0.10%)
Dec 24, 2009 7.102 7.124 7.068 7.114 2,434,454 +0.05(+0.69%)
Dec 23, 2009 6.968 7.065 6.885 7.065 7,477,925 +0.18(+2.65%)
Dec 22, 2009 6.781 6.902 6.744 6.883 10,356,922 +0.14(+2.06%)
Dec 21, 2009 6.683 6.786 6.679 6.744 11,694,377 +0.17(+2.59%)
Dec 18, 2009 6.564 6.581 6.401 6.574 9,631,698 +0.10(+1.62%)
Dec 17, 2009 6.533 6.584 6.375 6.469 10,080,899 -0.07(-1.04%)
Dec 16, 2009 6.613 6.679 6.532 6.538 8,674,936 +0.01(+0.19%)
Dec 15, 2009 6.538 6.659 6.506 6.525 9,142,141 -0.04(-0.63%)
Dec 14, 2009 6.479 6.574 6.331 6.567 8,255,749 +0.19(+3.05%)
Dec 11, 2009 6.345 6.396 6.226 6.372 9,859,611 +0.11(+1.83%)
Dec 10, 2009 6.365 6.431 6.209 6.258 13,939,856 -0.06(-0.96%)
Dec 09, 2009 6.328 6.358 6.190 6.319 12,004,144 -0.02(-0.31%)
Dec 08, 2009 6.370 6.438 6.209 6.338 15,881,826 -0.10(-1.55%)
Dec 07, 2009 6.428 6.513 6.362 6.438 14,685,605 +0.02(+0.34%)
Dec 04, 2009 6.389 6.525 6.192 6.416 26,068,752 +0.28(+4.64%)
Dec 03, 2009 6.338 6.423 6.117 6.131 14,969,370 -0.14(-2.29%)
Dec 02, 2009 6.156 6.387 6.151 6.275 14,573,686 +0.15(+2.46%)
Dec 01, 2009 6.063 6.180 6.027 6.124 12,673,076 +0.19(+3.15%)
Nov 30, 2009 5.866 5.966 5.698 5.937 15,580,405 +0.03(+0.49%)
Nov 27, 2009 5.754 6.068 5.732 5.908 7,879,538 -0.30(-4.89%)
Nov 25, 2009 6.304 6.312 6.197 6.212 8,234,200 -0.00(-0.04%)
Nov 24, 2009 6.265 6.268 6.068 6.214 15,235,101 -0.06(-1.01%)
Nov 23, 2009 6.224 6.416 6.204 6.277 14,082,814 +0.21(+3.53%)
Nov 20, 2009 5.985 6.105 5.954 6.063 10,157,368 -0.01(-0.24%)
Nov 19, 2009 6.268 6.289 5.976 6.078 17,635,080 -0.32(-4.98%)
Nov 18, 2009 6.435 6.443 6.277 6.396 7,905,248 -0.02(-0.27%)
Nov 17, 2009 6.375 6.460 6.304 6.413 11,912,138 -0.01(-0.15%)
Nov 16, 2009 6.187 6.508 6.178 6.423 13,047,412 +0.33(+5.34%)
Nov 13, 2009 5.995 6.146 5.876 6.097 13,731,322 +0.12(+1.99%)
Nov 12, 2009 6.224 6.309 5.947 5.978 11,951,643 -0.24(-3.83%)
Nov 11, 2009 6.234 6.333 6.119 6.216 17,257,202 +0.10(+1.71%)
Nov 10, 2009 6.185 6.265 6.032 6.112 9,462,911 -0.10(-1.57%)
Nov 09, 2009 6.073 6.214 6.073 6.209 10,414,263 +0.24(+4.08%)
Nov 06, 2009 5.832 6.071 5.805 5.966 10,856,384 +0.11(+1.95%)
Nov 05, 2009 5.754 5.985 5.708 5.852 12,472,510 +0.24(+4.20%)
Nov 04, 2009 5.847 5.895 5.613 5.616 15,604,927 -0.15(-2.63%)
Nov 03, 2009 5.538 5.779 5.499 5.767 15,166,898 +0.16(+2.79%)
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.