Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

37.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.512 6.716 6.363 6.405 15,481,991 -0.14(-2.12%)
Jun 29, 2010 6.524 6.857 6.451 6.543 2,877 -0.63(-8.72%)
Jun 25, 2010 7.168 7.234 6.862 7.168 14,576,174 +0.23(+3.26%)
Jun 24, 2010 7.044 7.154 6.903 6.942 96,405 -0.22(-3.09%)
Jun 23, 2010 7.173 7.317 6.993 7.163 14,596,454 -0.05(-0.67%)
Jun 22, 2010 7.577 7.738 7.190 7.212 9,537 -0.30(-4.05%)
Jun 21, 2010 7.925 7.949 7.429 7.516 15,205,123 -0.16(-2.09%)
Jun 18, 2010 7.677 7.803 7.594 7.677 8,483,036 +0.02(+0.25%)
Jun 17, 2010 7.745 7.762 7.485 7.657 2,055 +0.01(+0.13%)
Jun 16, 2010 7.584 7.806 7.548 7.648 2,992 -0.05(-0.69%)
Jun 15, 2010 7.477 7.752 7.409 7.701 11,727,087 +0.36(+4.87%)
Jun 14, 2010 7.443 7.601 7.305 7.343 12,904,975 +0.09(+1.21%)
Jun 11, 2010 6.886 7.271 6.864 7.256 9,897,162 +0.20(+2.83%)
Jun 10, 2010 6.838 7.061 6.791 7.056 12,517,542 +0.46(+6.93%)
Jun 09, 2010 6.701 6.923 6.531 6.599 17,111,586 +0.01(+0.22%)
Jun 08, 2010 6.643 6.748 6.346 6.585 13,155 -0.02(-0.37%)
Jun 07, 2010 7.027 7.086 6.592 6.609 17,609,546 -0.35(-5.03%)
Jun 04, 2010 6.959 7.458 6.920 6.959 24,864,464 -0.78(-10.06%)
Jun 03, 2010 7.584 7.779 7.506 7.738 14,554,710 +0.19(+2.51%)
Jun 02, 2010 7.227 7.555 7.098 7.548 111,576 +0.40(+5.62%)
Jun 01, 2010 7.460 7.652 7.137 7.146 4,111 -0.45(-5.95%)
May 28, 2010 7.599 7.818 7.487 7.599 16,284,525 -0.21(-2.68%)
May 27, 2010 7.560 7.813 7.431 7.808 14,982,822 +0.63(+8.81%)
May 26, 2010 7.207 7.548 7.112 7.176 3,700 +0.02(+0.27%)
May 25, 2010 6.852 7.168 6.602 7.156 24,050 -0.00(-0.07%)
May 24, 2010 7.290 7.433 7.146 7.161 21,114,132 -0.19(-2.61%)
May 21, 2010 6.901 7.485 6.838 7.353 34,179,176 +0.21(+2.93%)
May 20, 2010 7.183 7.508 7.134 7.144 20,966 -0.81(-10.13%)
May 19, 2010 8.063 8.248 7.721 7.949 20,518,220 -0.23(-2.82%)
May 18, 2010 8.696 8.740 8.088 8.180 3,288 -0.29(-3.39%)
May 17, 2010 8.545 8.679 7.998 8.467 12,439,048 +0.04(+0.43%)
May 14, 2010 8.431 8.667 8.202 8.431 20,626,144 -0.35(-3.96%)
May 13, 2010 8.905 9.068 8.691 8.779 16,330,109 -0.17(-1.93%)
May 12, 2010 8.523 8.966 8.506 8.951 15,252,467 +0.53(+6.24%)
May 11, 2010 8.487 8.681 8.404 8.426 18,436,076 +0.11(+1.35%)
May 10, 2010 8.100 8.322 8.068 8.314 17,407,830 +0.84(+11.26%)
May 07, 2010 7.796 8.012 7.312 7.472 29,059,292 -0.43(-5.48%)
May 06, 2010 7.993 8.652 6.957 7.905 34,507,924 -0.65(-7.59%)
May 05, 2010 8.618 8.837 8.513 8.555 16,553,409 -0.30(-3.35%)
May 04, 2010 9.165 9.168 8.735 8.852 16,855 -0.59(-6.26%)
May 03, 2010 9.148 9.450 9.139 9.443 12,678,271 +0.41(+4.55%)
Apr 30, 2010 9.593 9.625 9.024 9.032 15,465,267 -0.56(-5.81%)
Apr 29, 2010 9.348 9.601 9.231 9.589 12,021,621 +0.38(+4.18%)
Apr 28, 2010 9.285 9.329 9.117 9.204 13,003,938 +0.03(+0.34%)
Apr 27, 2010 9.545 9.718 9.141 9.173 411 -0.45(-4.63%)
Apr 26, 2010 9.703 9.827 9.611 9.618 9,648,003 -0.07(-0.73%)
Apr 23, 2010 9.523 9.710 9.418 9.688 9,864,659 +0.20(+2.15%)
Apr 22, 2010 9.097 9.523 9.000 9.484 12,987,395 +0.19(+2.09%)
Apr 21, 2010 9.195 9.326 9.124 9.289 9,043,774 +0.13(+1.38%)
Apr 20, 2010 9.012 9.175 8.939 9.163 7,338 +0.23(+2.56%)
Apr 19, 2010 8.908 9.085 8.672 8.934 14,746,403 -0.07(-0.81%)
Apr 16, 2010 9.207 9.265 8.876 9.007 15,929,278 -0.25(-2.66%)
Apr 15, 2010 9.195 9.293 9.170 9.253 7,138,117 +0.06(+0.61%)
Apr 14, 2010 8.927 9.199 8.898 9.197 8,707,343 +0.38(+4.27%)
Apr 13, 2010 8.742 8.832 8.635 8.820 5,346,852 +0.04(+0.50%)
Apr 12, 2010 8.713 8.815 8.679 8.776 6,533,164 +0.07(+0.84%)
Apr 09, 2010 8.633 8.710 8.528 8.703 7,345,815 +0.09(+1.07%)
Apr 08, 2010 8.572 8.698 8.441 8.611 8,324,770 -0.01(-0.17%)
Apr 07, 2010 8.657 8.724 8.516 8.625 7,206,949 -0.06(-0.67%)
Apr 06, 2010 8.523 8.725 8.487 8.684 10,634,719 +0.10(+1.19%)
Apr 05, 2010 8.314 8.584 8.270 8.582 8,269,356 +0.32(+3.86%)
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.