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 )

38.69 +0.51 (+1.34%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 14, 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 (%)
Aug 31, 2009 5.895 5.925 5.781 5.842 9,063,979 -0.18(-2.95%)
Aug 28, 2009 6.214 6.253 5.937 6.019 7,947,294 -0.09(-1.39%)
Aug 27, 2009 6.085 6.131 5.842 6.105 8,947,961 +0.01(+0.11%)
Aug 26, 2009 6.061 6.165 6.015 6.098 10,354,303 +0.02(+0.33%)
Aug 25, 2009 6.090 6.209 6.049 6.078 12,936,217 +0.05(+0.77%)
Aug 24, 2009 6.097 6.163 5.971 6.032 18,258,252 -0.00(-0.04%)
Aug 21, 2009 5.891 6.075 5.878 6.034 15,137,376 +0.26(+4.55%)
Aug 20, 2009 5.625 5.793 5.577 5.771 10,912,631 +0.13(+2.37%)
Aug 19, 2009 5.385 5.655 5.368 5.638 14,956,369 +0.12(+2.25%)
Aug 18, 2009 5.443 5.577 5.387 5.514 10,092,613 +0.15(+2.81%)
Aug 17, 2009 5.465 5.477 5.343 5.363 17,575,428 -0.33(-5.77%)
Aug 14, 2009 5.920 5.927 5.570 5.691 15,492,659 -0.24(-3.98%)
Aug 13, 2009 5.927 5.973 5.757 5.927 18,295,404 +0.08(+1.41%)
Aug 12, 2009 5.667 5.983 5.664 5.844 18,849,922 +0.17(+3.00%)
Aug 11, 2009 5.801 5.825 5.608 5.674 15,852,962 -0.19(-3.28%)
Aug 10, 2009 5.796 5.927 5.754 5.866 11,930,657 +0.01(+0.25%)
Aug 07, 2009 5.740 5.988 5.679 5.852 17,876,074 +0.28(+5.07%)
Aug 06, 2009 5.779 5.813 5.540 5.570 14,141,972 -0.16(-2.84%)
Aug 05, 2009 5.857 5.857 5.621 5.732 19,315,718 -0.10(-1.79%)
Aug 04, 2009 5.664 5.888 5.655 5.837 16,962,810 +0.11(+1.86%)
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.