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 )

35.22 +0.18 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
May 31, 2012 8.960 9.038 8.685 8.916 6,081,972 -0.04(-0.43%)
May 30, 2012 9.118 9.145 8.931 8.955 4,149,214 -0.36(-3.82%)
May 29, 2012 9.240 9.358 9.094 9.310 3,712,514 +0.27(+2.99%)
May 25, 2012 9.062 9.123 8.975 9.040 2,753,411 -0.03(-0.30%)
May 24, 2012 9.018 9.084 8.807 9.067 3,036,149 +0.04(+0.40%)
May 23, 2012 8.734 9.057 8.607 9.031 4,913,467 +0.12(+1.34%)
May 22, 2012 9.011 9.150 8.793 8.911 6,955,945 -0.09(-1.05%)
May 21, 2012 8.670 9.011 8.551 9.006 5,722,922 +0.42(+4.90%)
May 18, 2012 8.782 8.894 8.566 8.585 6,474,747 -0.20(-2.27%)
May 17, 2012 9.211 9.237 8.775 8.785 8,818,009 -0.43(-4.67%)
May 16, 2012 9.386 9.493 9.184 9.215 4,781,420 -0.11(-1.20%)
May 15, 2012 9.361 9.517 9.271 9.327 6,689,558 -0.04(-0.47%)
May 14, 2012 9.425 9.510 9.308 9.371 7,048,353 -0.24(-2.53%)
May 11, 2012 9.515 9.778 9.503 9.615 4,965,734 -0.05(-0.53%)
May 10, 2012 9.726 9.775 9.556 9.666 3,099,450 +0.06(+0.63%)
May 09, 2012 9.444 9.705 9.396 9.605 6,534,066 -0.09(-0.98%)
May 08, 2012 9.571 9.717 9.396 9.700 9,326,694 -0.03(-0.33%)
May 07, 2012 9.593 9.790 9.556 9.731 7,312,697 +0.06(+0.58%)
May 04, 2012 9.919 9.931 9.636 9.675 9,173,142 -0.38(-3.78%)
May 03, 2012 10.32 10.33 9.941 10.05 7,606,626 -0.28(-2.73%)
May 02, 2012 10.13 10.35 10.04 10.34 5,849,976 +0.06(+0.62%)
May 01, 2012 10.30 10.65 10.22 10.27 32,689,844 +0.01(+0.12%)
Apr 30, 2012 10.49 10.50 10.26 10.26 4,545,804 -0.24(-2.27%)
Apr 27, 2012 10.40 10.54 10.16 10.50 3,754,376 +0.16(+1.58%)
Apr 26, 2012 10.15 10.37 10.11 10.34 4,114,145 +0.19(+1.84%)
Apr 25, 2012 10.10 10.24 10.04 10.15 5,764,957 +0.32(+3.30%)
Apr 24, 2012 9.700 9.890 9.632 9.826 5,283,160 +0.13(+1.38%)
Apr 23, 2012 9.658 9.702 9.493 9.692 9,346,373 -0.25(-2.54%)
Apr 20, 2012 9.982 10.15 9.931 9.946 7,228,295 +0.11(+1.09%)
Apr 19, 2012 9.999 10.16 9.730 9.838 14,372,606 -0.13(-1.27%)
Apr 18, 2012 10.02 10.08 9.875 9.965 6,614,865 -0.16(-1.61%)
Apr 17, 2012 9.994 10.30 9.989 10.13 5,293,713 +0.30(+3.07%)
Apr 16, 2012 9.897 9.963 9.642 9.826 9,484,585 +0.01(+0.12%)
Apr 13, 2012 10.00 10.02 9.780 9.814 6,179,106 -0.26(-2.54%)
Apr 12, 2012 9.809 10.14 9.795 10.07 9,265,854 +0.28(+2.91%)
Apr 11, 2012 9.683 9.812 9.651 9.785 9,938,393 +0.27(+2.87%)
Apr 10, 2012 9.925 9.976 9.466 9.512 16,859,926 -0.49(-4.91%)
Apr 09, 2012 9.958 10.08 9.899 10.00 6,141,484 -0.34(-3.27%)
Apr 05, 2012 10.34 10.44 10.30 10.34 5,566,983 -0.09(-0.86%)
Apr 04, 2012 10.55 10.55 10.30 10.43 12,110,452 -0.36(-3.32%)
Apr 03, 2012 10.88 10.96 10.68 10.79 13,122,488 -0.12(-1.09%)
Apr 02, 2012 10.58 10.93 10.54 10.91 30,973,784 +0.26(+2.45%)
Mar 30, 2012 10.86 10.86 10.58 10.65 5,124,463 -0.05(-0.50%)
Mar 29, 2012 10.64 10.76 10.45 10.70 9,125,457 -0.09(-0.81%)
Mar 28, 2012 10.91 10.96 10.60 10.79 9,065,316 -0.12(-1.10%)
Mar 27, 2012 11.07 11.13 10.90 10.91 5,712,410 -0.15(-1.39%)
Mar 26, 2012 10.90 11.08 10.87 11.06 8,745,059 +0.42(+3.98%)
Mar 23, 2012 10.46 10.65 10.26 10.64 7,730,947 +0.21(+2.01%)
Mar 22, 2012 10.40 10.51 10.29 10.43 6,239,275 -0.19(-1.83%)
Mar 21, 2012 10.70 10.76 10.56 10.62 5,154,639 -0.01(-0.09%)
Mar 20, 2012 10.67 10.72 10.53 10.63 5,366,269 -0.20(-1.86%)
Mar 19, 2012 10.62 11.00 10.58 10.84 9,848,211 +0.20(+1.88%)
Mar 16, 2012 10.70 10.72 10.56 10.64 6,170,259 -0.04(-0.37%)
Mar 15, 2012 10.46 10.68 10.40 10.68 7,733,792 +0.18(+1.76%)
Mar 14, 2012 10.64 10.70 10.40 10.49 6,940,683 -0.18(-1.64%)
Mar 13, 2012 10.42 10.67 10.33 10.67 9,936,371 +0.40(+3.94%)
Mar 12, 2012 10.34 10.38 10.16 10.26 4,985,351 -0.05(-0.47%)
Mar 09, 2012 10.03 10.43 10.02 10.31 7,485,550 +0.28(+2.79%)
Mar 08, 2012 9.906 10.07 9.753 10.03 4,925,219 +0.26(+2.66%)
Mar 07, 2012 9.636 9.790 9.610 9.770 5,829,734 +0.18(+1.92%)
Mar 06, 2012 9.775 9.807 9.512 9.586 12,509,889 -0.41(-4.08%)
Mar 05, 2012 9.914 10.00 9.765 9.994 6,479,274 +0.03(+0.27%)
Mar 02, 2012 10.27 10.32 9.868 9.967 17,603,246 -0.30(-2.94%)
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.