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 )

39.45 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 6.674 6.696 6.331 6.479 12,482,201 -0.17(-2.49%)
Sep 29, 2009 6.705 6.815 6.628 6.645 7,286,722 -0.08(-1.23%)
Sep 28, 2009 6.477 6.773 6.440 6.727 7,392,814 +0.33(+5.13%)
Sep 25, 2009 6.418 6.506 6.327 6.399 9,242,132 -0.08(-1.20%)
Sep 24, 2009 6.771 6.817 6.377 6.477 14,856,892 -0.27(-4.07%)
Sep 23, 2009 6.905 7.009 6.722 6.752 11,152,570 -0.12(-1.80%)
Sep 22, 2009 6.883 6.932 6.786 6.876 7,905,351 +0.09(+1.33%)
Sep 21, 2009 6.696 6.834 6.664 6.786 8,010,305 -0.03(-0.43%)
Sep 18, 2009 6.861 6.868 6.679 6.815 10,757,803 +0.04(+0.57%)
Sep 17, 2009 6.786 6.919 6.698 6.776 16,040,646 +0.12(+1.83%)
Sep 16, 2009 6.589 6.798 6.550 6.654 16,493,749 +0.13(+1.94%)
Sep 15, 2009 6.411 6.567 6.365 6.528 11,419,876 +0.11(+1.71%)
Sep 14, 2009 6.192 6.431 6.173 6.418 14,172,999 +0.13(+2.13%)
Sep 11, 2009 6.326 6.406 6.221 6.285 11,156,410 -0.00(-0.08%)
Sep 10, 2009 6.127 6.316 6.037 6.289 11,699,324 +0.17(+2.70%)
Sep 09, 2009 5.934 6.204 5.893 6.124 13,918,508 +0.19(+3.28%)
Sep 08, 2009 5.932 5.939 5.793 5.929 8,379,962 +0.13(+2.31%)
Sep 04, 2009 5.625 5.813 5.562 5.796 8,591,255 +0.15(+2.67%)
Sep 03, 2009 5.574 5.650 5.431 5.645 8,059,579 +0.13(+2.29%)
Sep 02, 2009 5.521 5.601 5.484 5.518 11,526,413 -0.03(-0.61%)
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.