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 )

39.41 -0.54 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 30, 2010 7.246 7.361 6.971 7.246 16,595,297 +0.02(+0.30%)
Jul 29, 2010 7.392 7.448 6.993 7.224 20,981,996 -0.03(-0.44%)
Jul 28, 2010 7.482 7.548 7.176 7.256 1,644 -0.25(-3.28%)
Jul 27, 2010 7.694 7.740 7.453 7.502 16,137,573 -0.06(-0.80%)
Jul 26, 2010 7.297 7.567 7.217 7.562 13,367,687 +0.34(+4.68%)
Jul 23, 2010 6.818 7.249 6.784 7.224 16,692,596 +0.33(+4.84%)
Jul 22, 2010 6.626 6.932 6.626 6.891 2,055 +0.45(+7.07%)
Jul 21, 2010 6.779 6.801 6.400 6.436 15,260,850 -0.23(-3.50%)
Jul 20, 2010 6.266 6.692 6.220 6.670 8,222 +0.23(+3.51%)
Jul 19, 2010 6.441 6.502 6.205 6.443 10,765,975 +0.04(+0.61%)
Jul 16, 2010 6.405 6.828 6.361 6.405 14,900,912 -0.42(-6.13%)
Jul 15, 2010 7.061 7.061 6.735 6.823 12,994,413 -0.21(-2.99%)
Jul 14, 2010 7.047 7.127 6.923 7.033 2,466 -0.05(-0.70%)
Jul 13, 2010 6.857 7.137 6.794 7.083 81,811 +0.41(+6.16%)
Jul 12, 2010 6.782 6.867 6.533 6.672 7,505,734 -0.14(-2.00%)
Jul 09, 2010 6.808 6.813 6.568 6.808 8,361,605 +0.20(+3.09%)
Jul 08, 2010 6.575 6.638 6.414 6.604 11,946,991 +0.18(+2.88%)
Jul 07, 2010 6.037 6.434 6.037 6.419 12,307,299 +0.42(+6.97%)
Jul 06, 2010 6.390 6.492 5.930 6.001 24,304 -0.17(-2.80%)
Jul 02, 2010 6.173 6.395 6.086 6.173 13,617,352 -0.13(-2.08%)
Jul 01, 2010 6.414 6.458 5.981 6.305 22,218,160 -0.10(-1.56%)
Jun 30, 2010 6.512 6.716 6.363 6.405 15,481,991 -0.14(-2.12%)
Jun 29, 2010 6.524 6.857 6.451 6.543 2,877 -0.63(-8.72%)
Jun 25, 2010 7.168 7.234 6.862 7.168 14,576,174 +0.23(+3.26%)
Jun 24, 2010 7.044 7.154 6.903 6.942 96,405 -0.22(-3.09%)
Jun 23, 2010 7.173 7.317 6.993 7.163 14,596,454 -0.05(-0.67%)
Jun 22, 2010 7.577 7.738 7.190 7.212 9,537 -0.30(-4.05%)
Jun 21, 2010 7.925 7.949 7.429 7.516 15,205,123 -0.16(-2.09%)
Jun 18, 2010 7.677 7.803 7.594 7.677 8,483,036 +0.02(+0.25%)
Jun 17, 2010 7.745 7.762 7.485 7.657 2,055 +0.01(+0.13%)
Jun 16, 2010 7.584 7.806 7.548 7.648 2,992 -0.05(-0.69%)
Jun 15, 2010 7.477 7.752 7.409 7.701 11,727,087 +0.36(+4.87%)
Jun 14, 2010 7.443 7.601 7.305 7.343 12,904,975 +0.09(+1.21%)
Jun 11, 2010 6.886 7.271 6.864 7.256 9,897,162 +0.20(+2.83%)
Jun 10, 2010 6.838 7.061 6.791 7.056 12,517,542 +0.46(+6.93%)
Jun 09, 2010 6.701 6.923 6.531 6.599 17,111,586 +0.01(+0.22%)
Jun 08, 2010 6.643 6.748 6.346 6.585 13,155 -0.02(-0.37%)
Jun 07, 2010 7.027 7.086 6.592 6.609 17,609,546 -0.35(-5.03%)
Jun 04, 2010 6.959 7.458 6.920 6.959 24,864,464 -0.78(-10.06%)
Jun 03, 2010 7.584 7.779 7.506 7.738 14,554,710 +0.19(+2.51%)
Jun 02, 2010 7.227 7.555 7.098 7.548 111,576 +0.40(+5.62%)
Jun 01, 2010 7.460 7.652 7.137 7.146 4,111 -0.45(-5.95%)
May 28, 2010 7.599 7.818 7.487 7.599 16,284,525 -0.21(-2.68%)
May 27, 2010 7.560 7.813 7.431 7.808 14,982,822 +0.63(+8.81%)
May 26, 2010 7.207 7.548 7.112 7.176 3,700 +0.02(+0.27%)
May 25, 2010 6.852 7.168 6.602 7.156 24,050 -0.00(-0.07%)
May 24, 2010 7.290 7.433 7.146 7.161 21,114,132 -0.19(-2.61%)
May 21, 2010 6.901 7.485 6.838 7.353 34,179,176 +0.21(+2.93%)
May 20, 2010 7.183 7.508 7.134 7.144 20,966 -0.81(-10.13%)
May 19, 2010 8.063 8.248 7.721 7.949 20,518,220 -0.23(-2.82%)
May 18, 2010 8.696 8.740 8.088 8.180 3,288 -0.29(-3.39%)
May 17, 2010 8.545 8.679 7.998 8.467 12,439,048 +0.04(+0.43%)
May 14, 2010 8.431 8.667 8.202 8.431 20,626,144 -0.35(-3.96%)
May 13, 2010 8.905 9.068 8.691 8.779 16,330,109 -0.17(-1.93%)
May 12, 2010 8.523 8.966 8.506 8.951 15,252,467 +0.53(+6.24%)
May 11, 2010 8.487 8.681 8.404 8.426 18,436,076 +0.11(+1.35%)
May 10, 2010 8.100 8.322 8.068 8.314 17,407,830 +0.84(+11.26%)
May 07, 2010 7.796 8.012 7.312 7.472 29,059,292 -0.43(-5.48%)
May 06, 2010 7.993 8.652 6.957 7.905 34,507,924 -0.65(-7.59%)
May 05, 2010 8.618 8.837 8.513 8.555 16,553,409 -0.30(-3.35%)
May 04, 2010 9.165 9.168 8.735 8.852 16,855 -0.59(-6.26%)
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.