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 (%)
Oct 30, 2009 5.898 5.912 5.553 5.630 21,303,224 -0.32(-5.36%)
Oct 29, 2009 5.832 6.015 5.788 5.949 15,578,687 +0.21(+3.73%)
Oct 28, 2009 6.102 6.146 5.684 5.735 16,856,354 -0.41(-6.61%)
Oct 27, 2009 6.309 6.375 6.122 6.141 15,555,238 -0.17(-2.66%)
Oct 26, 2009 6.460 6.652 6.234 6.309 14,730,776 -0.12(-1.85%)
Oct 23, 2009 6.491 6.513 6.399 6.428 12,049,891 -0.27(-4.00%)
Oct 22, 2009 6.508 6.754 6.360 6.696 11,150,806 +0.17(+2.65%)
Oct 21, 2009 6.671 6.927 6.494 6.523 10,749,230 -0.18(-2.61%)
Oct 20, 2009 6.628 6.730 6.620 6.698 8,543,318 -0.18(-2.58%)
Oct 19, 2009 6.817 6.956 6.705 6.876 10,558,623 +0.10(+1.44%)
Oct 16, 2009 6.829 6.849 6.652 6.778 9,858,973 -0.14(-1.97%)
Oct 15, 2009 6.849 6.944 6.810 6.915 6,009,292 -0.00(-0.07%)
Oct 14, 2009 6.868 6.946 6.749 6.919 6,949,974 +0.25(+3.76%)
Oct 13, 2009 6.705 6.735 6.542 6.669 7,768,281 -0.06(-0.87%)
Oct 12, 2009 6.832 6.856 6.659 6.727 5,031,165 +0.01(+0.11%)
Oct 09, 2009 6.586 6.739 6.557 6.720 6,109,341 +0.15(+2.33%)
Oct 08, 2009 6.574 6.698 6.494 6.567 10,201,987 +0.11(+1.73%)
Oct 07, 2009 6.416 6.501 6.384 6.455 7,134,114 +0.01(+0.19%)
Oct 06, 2009 6.316 6.511 6.282 6.443 12,171,188 +0.24(+3.80%)
Oct 05, 2009 6.058 6.263 6.013 6.207 8,369,379 +0.21(+3.57%)
Oct 02, 2009 5.956 6.105 5.900 5.993 11,760,542 -0.08(-1.36%)
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.