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 )

38.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Mar 31, 2010 8.200 8.363 8.115 8.119 7,366,609 -0.14(-1.71%)
Mar 30, 2010 8.243 8.341 8.139 8.261 8,051,454 +0.05(+0.65%)
Mar 29, 2010 8.195 8.258 8.127 8.207 4,943,205 +0.10(+1.29%)
Mar 26, 2010 8.202 8.304 8.063 8.102 11,379,882 -0.03(-0.42%)
Mar 25, 2010 8.377 8.494 8.122 8.136 15,589,304 -0.09(-1.15%)
Mar 24, 2010 8.333 8.394 8.231 8.231 7,750,293 -0.19(-2.27%)
Mar 23, 2010 8.233 8.427 8.155 8.422 10,988,219 +0.22(+2.70%)
Mar 22, 2010 7.873 8.247 7.839 8.201 11,524,283 +0.20(+2.52%)
Mar 19, 2010 8.245 8.255 7.931 7.999 10,916,368 -0.20(-2.40%)
Mar 18, 2010 8.242 8.318 8.169 8.196 9,611,333 -0.05(-0.56%)
Mar 17, 2010 8.189 8.342 8.179 8.242 9,245,159 +0.09(+1.16%)
Mar 16, 2010 8.087 8.150 7.977 8.148 11,222,398 +0.13(+1.61%)
Mar 15, 2010 7.936 8.045 7.914 8.019 6,941,775 -0.04(-0.54%)
Mar 12, 2010 8.162 8.169 7.963 8.062 9,467,948 -0.01(-0.15%)
Mar 11, 2010 7.936 8.104 7.873 8.075 9,013,998 +0.04(+0.55%)
Mar 10, 2010 7.912 8.111 7.904 8.031 8,068,448 +0.13(+1.66%)
Mar 09, 2010 7.795 8.014 7.788 7.900 8,226,627 +0.06(+0.81%)
Mar 08, 2010 7.812 7.883 7.785 7.836 6,347,076 +0.03(+0.41%)
Mar 05, 2010 7.596 7.831 7.552 7.805 9,457,805 +0.30(+4.05%)
Mar 04, 2010 7.476 7.520 7.406 7.501 9,092,210 +0.04(+0.52%)
Mar 03, 2010 7.450 7.546 7.386 7.462 11,270,299 +0.09(+1.19%)
Mar 02, 2010 7.323 7.464 7.299 7.374 11,589,757 +0.11(+1.57%)
Mar 01, 2010 7.053 7.277 7.048 7.260 11,130,075 +0.31(+4.48%)
Feb 26, 2010 7.022 7.029 6.871 6.949 9,667,239 -0.05(-0.73%)
Feb 25, 2010 6.808 7.014 6.761 7.000 13,723,904 -0.00(-0.03%)
Feb 24, 2010 6.936 7.065 6.893 7.002 9,121,295 +0.12(+1.77%)
Feb 23, 2010 7.026 7.048 6.842 6.880 15,873,463 -0.17(-2.45%)
Feb 22, 2010 7.085 7.092 6.997 7.053 7,902,037 +0.04(+0.59%)
Feb 19, 2010 6.932 7.073 6.907 7.012 11,866,129 +0.03(+0.38%)
Feb 18, 2010 6.876 6.985 6.822 6.985 7,172,179 +0.12(+1.74%)
Feb 17, 2010 6.842 6.902 6.771 6.866 10,033,940 +0.10(+1.44%)
Feb 16, 2010 6.696 6.788 6.574 6.769 9,207,628 +0.19(+2.88%)
Feb 12, 2010 6.343 6.579 6.579 6.579 13,920,786 +0.12(+1.84%)
Feb 11, 2010 6.243 6.472 6.131 6.460 8,707,393 +0.20(+3.23%)
Feb 10, 2010 6.195 6.294 6.068 6.258 12,004,313 +0.04(+0.67%)
Feb 09, 2010 6.212 6.311 6.085 6.216 15,381,640 +0.15(+2.40%)
Feb 08, 2010 6.144 6.260 6.056 6.071 11,961,087 -0.12(-1.93%)
Feb 05, 2010 6.163 6.204 5.929 6.190 24,853,798 +0.04(+0.67%)
Feb 04, 2010 6.494 6.501 6.139 6.148 21,036,204 -0.45(-6.75%)
Feb 03, 2010 6.608 6.703 6.482 6.593 13,396,322 -0.07(-1.02%)
Feb 02, 2010 6.552 6.691 6.489 6.662 13,940,148 +0.15(+2.28%)
Feb 01, 2010 6.448 6.553 6.394 6.513 13,670,408 +0.13(+2.02%)
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%)
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.