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 (%)
Jun 30, 2009 4.704 4.774 4.621 4.684 16,568,791 -0.01(-0.26%)
Jun 29, 2009 4.716 4.767 4.552 4.696 15,172,062 +0.01(+0.26%)
Jun 26, 2009 4.623 4.767 4.582 4.684 14,742,638 +0.01(+0.26%)
Jun 25, 2009 4.502 4.672 4.485 4.672 20,245,512 +0.26(+5.96%)
Jun 24, 2009 4.409 4.529 4.366 4.409 16,267,983 +0.07(+1.51%)
Jun 23, 2009 4.453 4.480 4.317 4.344 14,312,087 -0.07(-1.54%)
Jun 22, 2009 4.675 4.684 4.397 4.412 20,461,686 -0.34(-7.07%)
Jun 19, 2009 4.820 4.847 4.701 4.747 12,896,194 +0.06(+1.30%)
Jun 18, 2009 4.643 4.740 4.555 4.687 13,570,018 +0.05(+1.10%)
Jun 17, 2009 4.589 4.752 4.499 4.636 18,428,856 +0.04(+0.90%)
Jun 16, 2009 4.833 4.842 4.558 4.594 18,288,202 -0.17(-3.57%)
Jun 15, 2009 4.886 4.886 4.648 4.765 15,821,623 -0.26(-5.18%)
Jun 12, 2009 4.930 5.032 4.857 5.025 12,303,608 +0.04(+0.78%)
Jun 11, 2009 5.015 5.151 4.986 4.986 18,565,692 -0.01(-0.15%)
Jun 10, 2009 5.146 5.149 4.803 4.993 16,657,142 -0.03(-0.58%)
Jun 09, 2009 5.034 5.120 4.986 5.022 12,793,090 +0.04(+0.73%)
Jun 08, 2009 4.954 5.122 4.884 4.986 14,824,262 -0.10(-1.96%)
Jun 05, 2009 5.202 5.224 5.010 5.086 18,341,492 -0.02(-0.43%)
Jun 04, 2009 5.025 5.122 4.898 5.107 12,951,105 +0.13(+2.69%)
Jun 03, 2009 4.930 4.976 4.830 4.974 14,082,415 -0.05(-0.92%)
Jun 02, 2009 4.874 5.070 4.816 5.020 17,539,368 +0.13(+2.58%)
Jun 01, 2009 4.767 4.947 4.721 4.893 23,994,214 +0.35(+7.59%)
May 29, 2009 4.417 4.548 4.354 4.548 13,693,515 +0.18(+4.24%)
May 28, 2009 4.446 4.478 4.183 4.363 17,179,074 -0.00(-0.11%)
May 27, 2009 4.480 4.587 4.341 4.368 21,655,488 -0.16(-3.49%)
May 26, 2009 4.066 4.548 4.059 4.526 22,703,382 +0.40(+9.60%)
May 22, 2009 4.268 4.290 4.130 4.130 13,148,641 -0.10(-2.32%)
May 21, 2009 4.220 4.300 4.081 4.228 15,640,559 -0.11(-2.50%)
May 20, 2009 4.507 4.657 4.329 4.336 21,705,766 -0.08(-1.87%)
May 19, 2009 4.414 4.524 4.319 4.419 17,947,740 +0.01(+0.17%)
May 18, 2009 4.232 4.455 4.205 4.412 16,557,788 +0.28(+6.77%)
May 15, 2009 4.164 4.256 4.057 4.132 18,522,614 -0.05(-1.28%)
May 14, 2009 4.084 4.312 4.023 4.186 18,996,090 +0.12(+2.87%)
May 13, 2009 4.315 4.339 4.049 4.069 26,336,416 -0.40(-9.03%)
May 12, 2009 4.660 4.704 4.317 4.473 23,043,450 -0.12(-2.65%)
May 11, 2009 4.568 4.670 4.512 4.594 18,015,990 -0.14(-2.98%)
May 08, 2009 4.609 4.767 4.495 4.735 21,264,170 +0.29(+6.45%)
May 07, 2009 4.803 4.818 4.361 4.448 24,857,002 -0.20(-4.39%)
May 06, 2009 4.738 4.784 4.475 4.653 21,146,632 +0.02(+0.47%)
May 05, 2009 4.640 4.679 4.495 4.631 15,670,923 -0.04(-0.94%)
May 04, 2009 4.461 4.689 4.407 4.675 19,262,936 +0.31(+7.11%)
May 01, 2009 4.324 4.443 4.285 4.364 24,582,858 +0.05(+1.15%)
Apr 30, 2009 4.533 4.616 4.315 4.315 26,377,278 -0.09(-1.93%)
Apr 29, 2009 4.191 4.499 4.159 4.400 29,974,174 +0.31(+7.68%)
Apr 28, 2009 3.962 4.220 3.940 4.086 20,420,918 +0.02(+0.42%)
Apr 27, 2009 4.015 4.188 3.981 4.069 21,513,222 -0.07(-1.70%)
Apr 24, 2009 4.069 4.273 4.001 4.139 32,541,390 +0.14(+3.40%)
Apr 23, 2009 4.076 4.088 3.870 4.003 21,759,028 -0.03(-0.84%)
Apr 22, 2009 3.911 4.254 3.887 4.037 39,117,836 -0.00(-0.06%)
Apr 21, 2009 3.731 4.062 3.714 4.040 35,209,108 +0.26(+6.82%)
Apr 20, 2009 4.037 4.074 3.758 3.782 23,648,910 -0.43(-10.12%)
Apr 17, 2009 4.142 4.293 4.062 4.208 21,819,924 +0.09(+2.06%)
Apr 16, 2009 4.003 4.193 3.865 4.122 28,816,932 +0.22(+5.61%)
Apr 15, 2009 3.736 3.930 3.721 3.904 20,693,848 +0.11(+2.82%)
Apr 14, 2009 3.906 3.996 3.780 3.797 25,448,026 -0.23(-5.68%)
Apr 13, 2009 3.945 4.084 3.855 4.025 23,194,912 +0.02(+0.42%)
Apr 09, 2009 3.804 4.037 3.770 4.008 32,825,286 +0.39(+10.90%)
Apr 08, 2009 3.510 3.626 3.461 3.614 23,591,858 +0.15(+4.28%)
Apr 07, 2009 3.614 3.672 3.449 3.466 19,315,326 -0.27(-7.23%)
Apr 06, 2009 3.758 3.782 3.600 3.736 21,411,882 -0.12(-3.21%)
Apr 03, 2009 3.741 3.862 3.655 3.860 23,647,044 +0.12(+3.12%)
Apr 02, 2009 3.626 3.857 3.575 3.743 53,570,648 +0.32(+9.38%)
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.