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 )

37.88 -0.46 (-1.20%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 8, 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%)
Oct 01, 2009 6.457 6.467 6.066 6.075 12,156,209 -0.40(-6.23%)
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%)
Sep 01, 2009 5.771 6.027 5.523 5.553 23,014,962 -0.29(-4.95%)
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.