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 )

38.32 +0.39 (+1.03%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
Nov 28, 2008 4.414 4.728 4.385 4.713 6,033,834 +0.24(+5.33%)
Nov 26, 2008 3.869 4.543 3.857 4.475 28,482,590 +0.45(+11.18%)
Nov 25, 2008 4.030 4.062 3.750 4.025 30,768,362 +0.14(+3.57%)
Nov 24, 2008 3.529 3.998 3.446 3.887 36,399,452 +0.45(+13.09%)
Nov 21, 2008 3.235 3.463 2.867 3.437 47,961,844 +0.37(+12.05%)
Nov 20, 2008 3.514 3.682 3.067 3.067 49,066,976 -0.50(-13.98%)
Nov 19, 2008 4.215 4.295 3.565 3.565 44,751,396 -0.69(-16.23%)
Nov 18, 2008 4.346 4.463 3.906 4.256 40,455,760 -0.05(-1.24%)
Nov 17, 2008 4.356 4.580 4.251 4.310 32,670,980 -0.08(-1.88%)
Nov 14, 2008 4.942 5.083 4.375 4.392 41,793,824 -0.80(-15.33%)
Nov 13, 2008 4.475 5.195 3.996 5.188 53,420,452 +0.76(+17.13%)
Nov 12, 2008 4.872 4.925 4.414 4.429 40,100,972 -0.62(-12.20%)
Nov 11, 2008 5.159 5.360 4.964 5.044 21,163,744 -0.21(-4.03%)
Nov 10, 2008 5.764 5.781 5.156 5.256 21,670,368 -0.25(-4.58%)
Nov 07, 2008 5.404 5.613 5.244 5.509 20,146,828 +0.18(+3.42%)
Nov 06, 2008 5.613 5.759 5.292 5.326 25,802,120 -0.41(-7.08%)
Nov 05, 2008 6.304 6.378 5.674 5.732 18,673,914 -0.64(-10.04%)
Nov 04, 2008 6.530 6.596 6.168 6.372 24,038,694 +0.05(+0.77%)
Nov 03, 2008 6.212 6.455 6.175 6.324 16,225,403 +0.06(+0.93%)
Oct 31, 2008 5.711 6.338 5.533 6.265 29,660,588 +0.51(+8.92%)
Oct 30, 2008 5.531 5.808 5.343 5.752 21,886,098 +0.56(+10.88%)
Oct 29, 2008 5.117 5.582 4.981 5.188 30,750,696 +0.06(+1.19%)
Oct 28, 2008 4.582 5.127 4.268 5.127 35,228,952 +0.74(+16.92%)
Oct 27, 2008 4.677 4.996 4.385 4.385 23,395,614 -0.46(-9.44%)
Oct 24, 2008 4.412 5.115 4.378 4.842 24,882,054 -0.47(-8.92%)
Oct 23, 2008 5.657 5.723 4.779 5.317 38,683,084 -0.33(-5.78%)
Oct 22, 2008 5.917 6.100 5.351 5.643 24,830,806 -0.61(-9.82%)
Oct 21, 2008 6.455 6.615 6.180 6.257 18,263,950 -0.36(-5.39%)
Oct 20, 2008 6.297 6.623 6.097 6.613 32,082,394 +0.53(+8.63%)
Oct 17, 2008 5.903 6.829 5.869 6.087 36,562,420 -0.33(-5.12%)
Oct 16, 2008 5.832 6.428 5.093 6.416 45,107,836 +0.79(+14.10%)
Oct 15, 2008 6.730 6.790 5.607 5.623 20,904,674 -1.31(-18.85%)
Oct 14, 2008 7.824 7.856 6.530 6.929 34,515,304 -0.44(-5.97%)
Oct 13, 2008 6.739 7.369 6.567 7.369 23,287,152 +1.29(+21.20%)
Oct 10, 2008 5.127 6.438 4.915 6.080 33,186,264 +0.55(+9.89%)
Oct 09, 2008 7.155 7.223 5.533 5.533 27,956,596 -1.28(-18.75%)
Oct 08, 2008 6.705 7.488 6.601 6.810 36,989,120 -0.34(-4.76%)
Oct 07, 2008 8.405 8.478 7.119 7.150 18,104,896 -1.00(-12.24%)
Oct 06, 2008 8.471 8.546 7.311 8.148 22,174,278 -0.71(-7.97%)
Oct 03, 2008 9.617 10.03 8.848 8.853 25,107,038 -0.74(-7.71%)
Oct 02, 2008 10.40 10.41 9.349 9.592 13,180,530 -1.03(-9.73%)
Oct 01, 2008 10.49 10.63 10.25 10.63 8,891,726 -0.11(-1.02%)
Sep 30, 2008 10.24 10.89 10.01 10.74 8,375,986 +0.78(+7.79%)
Sep 29, 2008 11.24 11.30 9.923 9.960 18,385,882 -1.73(-14.78%)
Sep 26, 2008 11.21 11.73 11.15 11.69 0 +0.02(+0.19%)
Sep 25, 2008 11.51 11.95 11.48 11.66 11,974,146 +0.09(+0.78%)
Sep 24, 2008 11.89 11.89 11.41 11.57 10,136,501 -0.15(-1.27%)
Sep 23, 2008 12.19 12.40 11.72 11.72 14,439,626 -0.54(-4.37%)
Sep 22, 2008 13.30 13.43 12.21 12.26 12,455,270 -1.16(-8.63%)
Sep 19, 2008 13.79 13.86 12.88 13.42 0 +1.25(+10.23%)
Sep 18, 2008 11.39 12.26 10.66 12.17 18,769,584 +1.26(+11.52%)
Sep 17, 2008 11.64 11.64 10.77 10.91 19,137,420 -1.16(-9.59%)
Sep 16, 2008 10.93 12.16 10.91 12.07 13,029,329 +0.74(+6.55%)
Sep 15, 2008 11.62 12.16 11.25 11.33 10,620,059 -1.09(-8.81%)
Sep 12, 2008 12.12 12.49 12.02 12.42 7,243,545 +0.10(+0.79%)
Sep 11, 2008 11.87 12.33 11.63 12.33 8,147,876 +0.17(+1.40%)
Sep 10, 2008 12.17 12.40 11.82 12.16 9,847,296 +0.24(+2.04%)
Sep 09, 2008 12.77 13.01 11.86 11.91 9,373,393 -0.96(-7.45%)
Sep 08, 2008 13.05 13.17 12.42 12.87 15,091,761 +0.59(+4.83%)
Sep 05, 2008 12.21 12.41 11.74 12.28 0 -0.06(-0.45%)
Sep 04, 2008 12.93 12.98 12.20 12.33 9,177,029 -0.78(-5.94%)
Sep 03, 2008 12.97 13.34 12.88 13.11 6,851,545 +0.08(+0.60%)
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.