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 )

36.05 +0.71 (+2.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2011 8.651 8.812 8.347 8.503 16,691,411 -0.04(-0.48%)
Aug 30, 2011 8.347 8.666 8.179 8.544 17,783,570 +0.09(+1.04%)
Aug 29, 2011 7.946 8.481 7.938 8.457 10,769,504 +0.72(+9.34%)
Aug 26, 2011 7.320 7.778 7.065 7.734 17,942,706 +0.36(+4.92%)
Aug 25, 2011 7.933 8.004 7.328 7.371 18,957,122 -0.38(-4.93%)
Aug 24, 2011 7.517 7.858 7.391 7.753 16,182,201 +0.22(+2.87%)
Aug 23, 2011 6.968 7.561 6.839 7.537 20,172,562 +0.65(+9.47%)
Aug 22, 2011 7.311 7.323 6.778 6.885 17,136,346 -0.03(-0.39%)
Aug 19, 2011 6.861 7.376 6.848 6.912 11,811,735 -0.27(-3.73%)
Aug 18, 2011 7.554 7.581 7.038 7.179 16,113,972 -0.92(-11.33%)
Aug 17, 2011 8.223 8.345 7.938 8.096 14,934,383 -0.00(-0.03%)
Aug 16, 2011 8.118 8.320 7.916 8.099 16,667,036 -0.31(-3.65%)
Aug 15, 2011 8.133 8.420 8.092 8.405 12,799,897 +0.45(+5.66%)
Aug 12, 2011 8.004 8.140 7.736 7.955 19,551,274 +0.10(+1.24%)
Aug 11, 2011 7.252 8.089 7.157 7.858 18,949,402 +0.70(+9.83%)
Aug 10, 2011 7.440 7.783 7.116 7.155 30,243,542 -0.80(-10.03%)
Aug 09, 2011 8.398 7.968 6.707 7.953 29,634,450 +0.93(+13.27%)
Aug 08, 2011 7.926 8.318 7.007 7.021 25,357,792 -1.46(-17.19%)
Aug 05, 2011 9.014 9.094 8.092 8.478 27,791,506 -0.31(-3.52%)
Aug 04, 2011 9.690 9.720 8.783 8.787 24,305,190 -1.21(-12.07%)
Aug 03, 2011 9.851 10.02 9.391 9.994 18,685,828 +0.13(+1.33%)
Aug 02, 2011 10.44 10.64 9.834 9.863 13,657,215 -0.69(-6.50%)
Aug 01, 2011 10.90 10.99 10.33 10.55 12,751,608 -0.09(-0.82%)
Jul 29, 2011 10.39 10.78 10.24 10.64 10,729,062 -0.07(-0.61%)
Jul 28, 2011 10.72 10.99 10.66 10.70 8,874,386 -0.03(-0.32%)
Jul 27, 2011 11.26 11.26 10.70 10.74 13,757,350 -0.67(-5.87%)
Jul 26, 2011 11.53 11.59 11.25 11.41 7,903,973 -0.17(-1.43%)
Jul 25, 2011 11.58 11.77 11.49 11.57 5,404,698 -0.27(-2.32%)
Jul 22, 2011 11.87 11.92 11.84 11.85 6,488,304 +0.01(+0.11%)
Jul 21, 2011 11.69 11.93 11.63 11.83 8,968,166 +0.22(+1.90%)
Jul 20, 2011 11.66 11.68 11.47 11.61 7,476,322 -0.03(-0.29%)
Jul 19, 2011 11.36 11.68 11.34 11.65 7,299,142 +0.49(+4.38%)
Jul 18, 2011 11.42 11.47 11.02 11.16 10,659,090 -0.36(-3.08%)
Jul 15, 2011 11.46 11.55 11.35 11.51 6,838,514 +0.14(+1.22%)
Jul 14, 2011 11.79 11.91 11.32 11.37 11,714,404 -0.37(-3.19%)
Jul 13, 2011 11.69 12.00 11.65 11.75 12,803,757 +0.20(+1.77%)
Jul 12, 2011 11.55 11.79 11.52 11.54 10,530,799 -0.14(-1.17%)
Jul 11, 2011 11.88 12.01 11.61 11.68 9,203,118 -0.51(-4.21%)
Jul 08, 2011 12.04 12.21 11.96 12.19 7,646,626 -0.13(-1.09%)
Jul 07, 2011 12.22 12.42 12.15 12.33 8,432,493 +0.36(+2.97%)
Jul 06, 2011 11.85 12.00 11.75 11.97 9,739,954 +0.10(+0.82%)
Jul 05, 2011 11.84 11.90 11.73 11.87 7,484,630 +0.07(+0.58%)
Jul 01, 2011 11.49 11.86 11.42 11.81 8,954,979 +0.33(+2.84%)
Jun 30, 2011 11.36 11.53 11.33 11.48 5,816,034 +0.19(+1.68%)
Jun 29, 2011 11.26 11.36 11.09 11.29 7,610,290 +0.09(+0.78%)
Jun 28, 2011 10.93 11.20 10.89 11.20 7,530,514 +0.35(+3.23%)
Jun 27, 2011 10.69 10.90 10.56 10.85 7,566,086 +0.16(+1.50%)
Jun 24, 2011 10.88 10.92 10.57 10.69 9,236,359 -0.10(-0.97%)
Jun 23, 2011 10.47 10.85 10.26 10.80 14,521,139 +0.07(+0.68%)
Jun 22, 2011 10.78 11.01 10.72 10.72 7,380,903 -0.16(-1.48%)
Jun 21, 2011 10.60 10.91 10.56 10.88 8,075,061 +0.45(+4.34%)
Jun 20, 2011 10.41 10.45 10.33 10.43 4,337,619 +0.18(+1.76%)
Jun 17, 2011 10.45 10.48 10.15 10.25 10,781,946 +0.00(+0.05%)
Jun 16, 2011 10.21 10.41 9.987 10.25 12,809,511 +0.05(+0.48%)
Jun 15, 2011 10.34 10.51 10.12 10.20 10,153,448 -0.37(-3.48%)
Jun 14, 2011 10.32 10.63 10.30 10.57 7,316,065 +0.42(+4.17%)
Jun 13, 2011 10.25 10.36 10.02 10.14 5,288,385 -0.04(-0.43%)
Jun 10, 2011 10.41 10.43 10.10 10.19 10,287,218 -0.34(-3.24%)
Jun 09, 2011 10.49 10.64 10.39 10.53 8,882,549 +0.12(+1.12%)
Jun 08, 2011 10.59 10.66 10.38 10.41 12,607,290 -0.25(-2.37%)
Jun 07, 2011 10.74 10.84 10.65 10.66 8,205,477 +0.06(+0.57%)
Jun 06, 2011 10.94 11.02 10.60 10.60 8,675,116 -0.36(-3.33%)
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.