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 )

37.23 +0.68 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 8.525 8.641 8.476 8.481 3,548,768 -0.08(-0.91%)
Dec 29, 2011 8.464 8.617 8.432 8.559 4,260,397 +0.16(+1.91%)
Dec 28, 2011 8.729 8.731 8.352 8.398 6,308,267 -0.31(-3.52%)
Dec 27, 2011 8.590 8.795 8.544 8.705 2,945,956 +0.05(+0.53%)
Dec 23, 2011 8.649 8.683 8.549 8.658 2,648,977 +0.19(+2.21%)
Dec 21, 2011 8.330 8.537 8.160 8.471 10,785,531 +0.05(+0.64%)
Dec 20, 2011 8.131 8.437 8.128 8.418 10,403,827 +0.63(+8.06%)
Dec 19, 2011 8.218 8.281 7.753 7.790 6,052,963 -0.27(-3.38%)
Dec 16, 2011 8.067 8.296 7.958 8.062 9,891,387 +0.12(+1.50%)
Dec 15, 2011 8.036 8.038 7.807 7.943 8,342,762 +0.15(+1.87%)
Dec 14, 2011 7.856 7.958 7.702 7.797 7,997,633 -0.20(-2.52%)
Dec 13, 2011 8.525 8.576 7.919 7.999 12,461,065 -0.36(-4.25%)
Dec 12, 2011 8.357 8.362 8.131 8.354 7,989,659 -0.25(-2.86%)
Dec 09, 2011 8.148 8.693 8.118 8.600 8,754,065 +0.49(+6.06%)
Dec 08, 2011 8.476 8.532 8.077 8.109 10,240,055 -0.55(-6.32%)
Dec 07, 2011 8.559 8.737 8.291 8.656 8,150,513 -0.02(-0.25%)
Dec 06, 2011 8.673 8.787 8.512 8.678 6,971,429 +0.02(+0.22%)
Dec 05, 2011 8.707 8.812 8.527 8.658 5,289,211 +0.29(+3.46%)
Dec 02, 2011 8.515 8.638 8.332 8.369 8,987,974 +0.05(+0.64%)
Dec 01, 2011 8.371 8.527 8.284 8.315 15,784,985 -0.12(-1.41%)
Nov 30, 2011 8.184 8.442 8.087 8.435 10,837,224 +0.89(+11.80%)
Nov 29, 2011 7.595 7.665 7.440 7.544 7,409,795 -0.03(-0.39%)
Nov 28, 2011 7.440 7.610 7.406 7.573 7,933,827 +0.64(+9.23%)
Nov 25, 2011 7.009 7.221 6.924 6.934 3,670,742 -0.18(-2.50%)
Nov 23, 2011 7.427 7.458 7.084 7.111 7,792,810 -0.47(-6.25%)
Nov 22, 2011 7.685 7.792 7.503 7.586 9,244,346 -0.12(-1.58%)
Nov 21, 2011 7.775 7.841 7.566 7.707 8,712,813 -0.39(-4.81%)
Nov 18, 2011 8.165 8.208 7.985 8.096 9,642,861 +0.00(+0.00%)
Nov 17, 2011 8.318 8.432 8.004 8.096 13,475,920 -0.25(-2.97%)
Nov 16, 2011 8.432 8.770 8.306 8.345 9,794,939 -0.28(-3.24%)
Nov 15, 2011 8.328 8.714 8.216 8.624 7,087,820 +0.21(+2.55%)
Nov 14, 2011 8.585 8.629 8.284 8.410 10,381,701 -0.23(-2.62%)
Nov 11, 2011 8.420 8.690 8.393 8.637 7,775,554 +0.43(+5.25%)
Nov 10, 2011 8.369 8.393 8.040 8.206 12,945,431 +0.10(+1.26%)
Nov 09, 2011 8.435 8.581 8.082 8.104 13,979,610 -0.87(-9.66%)
Nov 08, 2011 8.873 8.982 8.481 8.970 7,033,106 +0.26(+2.96%)
Nov 07, 2011 8.717 8.804 8.350 8.712 7,972,551 -0.03(-0.36%)
Nov 04, 2011 8.637 8.790 8.501 8.744 10,338,784 -0.09(-0.99%)
Nov 03, 2011 8.680 8.885 8.223 8.831 12,041,965 +0.40(+4.79%)
Nov 02, 2011 8.301 8.452 8.118 8.427 21,332,310 +0.37(+4.56%)
Nov 01, 2011 7.972 8.383 7.916 8.060 29,736,898 -0.55(-6.41%)
Oct 31, 2011 8.819 8.965 8.612 8.612 7,692,523 -0.53(-5.78%)
Oct 28, 2011 9.169 9.327 9.050 9.140 8,183,400 -0.06(-0.66%)
Oct 27, 2011 8.943 9.327 8.763 9.201 14,098,570 +0.87(+10.42%)
Oct 26, 2011 8.325 8.425 7.868 8.332 8,308,896 +0.28(+3.51%)
Oct 25, 2011 8.396 8.413 8.002 8.050 10,917,542 -0.47(-5.54%)
Oct 24, 2011 8.087 8.564 8.053 8.522 9,477,297 +0.51(+6.38%)
Oct 21, 2011 7.887 8.017 7.770 8.011 9,326,119 +0.33(+4.27%)
Oct 20, 2011 7.651 7.700 7.267 7.683 14,769,542 +0.03(+0.41%)
Oct 19, 2011 7.902 8.026 7.561 7.651 11,506,453 -0.31(-3.85%)
Oct 18, 2011 7.593 8.050 7.301 7.958 16,289,969 +0.43(+5.65%)
Oct 17, 2011 7.887 7.914 7.469 7.532 8,874,604 -0.51(-6.30%)
Oct 14, 2011 7.914 8.075 7.763 8.038 7,803,263 +0.31(+4.03%)
Oct 13, 2011 7.649 7.809 7.464 7.727 8,079,895 +0.01(+0.16%)
Oct 12, 2011 7.649 7.899 7.605 7.715 9,299,615 +0.19(+2.55%)
Oct 11, 2011 7.291 7.588 7.247 7.522 9,663,747 +0.10(+1.34%)
Oct 10, 2011 7.128 7.425 7.077 7.423 8,133,952 +0.60(+8.81%)
Oct 07, 2011 7.228 7.276 6.761 6.822 23,411,256 -0.36(-5.01%)
Oct 06, 2011 7.048 7.206 6.992 7.182 22,777,944 +0.30(+4.35%)
Oct 05, 2011 6.693 6.968 6.515 6.882 25,293,768 +0.19(+2.80%)
Oct 04, 2011 5.822 6.709 5.776 6.695 28,137,176 +0.75(+12.60%)
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.