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 )

39.45 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 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%)
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.