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 )

38.06 -0.57 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 29, 2010 8.262 8.452 8.255 8.369 7,905,239 +0.04(+0.50%)
Oct 28, 2010 8.549 8.561 8.242 8.328 7,675,465 -0.09(-1.01%)
Oct 27, 2010 8.342 8.444 8.186 8.413 12,079,053 -0.06(-0.72%)
Oct 25, 2010 8.505 8.683 8.447 8.474 11,827,433 +0.10(+1.22%)
Oct 22, 2010 8.315 8.393 8.247 8.371 7,935,680 +0.10(+1.18%)
Oct 21, 2010 8.435 8.556 8.055 8.274 19,269,790 -0.07(-0.85%)
Oct 20, 2010 8.267 8.444 8.201 8.345 11,055,562 +0.17(+2.05%)
Oct 19, 2010 8.308 8.481 8.053 8.177 16,002,427 -0.35(-4.05%)
Oct 18, 2010 8.442 8.544 8.371 8.522 9,827,260 +0.14(+1.71%)
Oct 15, 2010 8.581 8.602 8.281 8.379 13,237,462 -0.07(-0.84%)
Oct 14, 2010 8.449 8.532 8.281 8.449 10,046,359 +0.01(+0.09%)
Oct 13, 2010 8.306 8.576 8.252 8.442 11,813,013 +0.23(+2.81%)
Oct 12, 2010 8.109 8.262 7.936 8.211 12,198,893 +0.05(+0.66%)
Oct 11, 2010 8.150 8.272 8.104 8.157 9,027,911 +0.01(+0.18%)
Oct 08, 2010 8.143 8.225 7.878 8.143 10,323,435 +0.20(+2.54%)
Oct 07, 2010 8.083 8.089 7.824 7.941 1,233 -0.04(-0.46%)
Oct 06, 2010 8.019 8.084 7.892 7.977 8,517,172 -0.06(-0.73%)
Oct 05, 2010 7.775 8.077 7.678 8.036 8,631 +0.43(+5.59%)
Oct 04, 2010 7.778 7.873 7.500 7.610 12,810,424 -0.21(-2.68%)
Oct 01, 2010 7.819 7.909 7.678 7.819 16,067,808 +0.09(+1.13%)
Sep 30, 2010 7.882 7.975 7.610 7.732 20,135,906 -0.04(-0.53%)
Sep 29, 2010 7.702 7.839 7.654 7.773 822 +0.05(+0.63%)
Sep 28, 2010 7.620 7.761 7.337 7.724 11,509 +0.14(+1.86%)
Sep 27, 2010 7.620 7.659 7.510 7.583 9,944,042 -0.03(-0.42%)
Sep 24, 2010 7.354 7.632 7.335 7.615 12,086,806 +0.46(+6.46%)
Sep 23, 2010 7.216 7.437 7.106 7.153 11,132,197 -0.18(-2.39%)
Sep 22, 2010 7.469 7.571 7.218 7.328 11,997,346 -0.18(-2.43%)
Sep 21, 2010 7.603 7.695 7.491 7.510 1,315 -0.08(-1.10%)
Sep 20, 2010 7.249 7.640 7.149 7.594 13,738,260 +0.40(+5.58%)
Sep 17, 2010 7.193 7.268 6.998 7.193 10,247,944 -0.04(-0.57%)
Sep 15, 2010 7.112 7.275 7.005 7.234 822 +0.08(+1.12%)
Sep 14, 2010 7.178 7.288 7.103 7.154 1,233 -0.05(-0.74%)
Sep 13, 2010 7.037 7.258 7.010 7.207 10,065,311 +0.33(+4.77%)
Sep 10, 2010 6.901 6.962 6.801 6.879 7,763,082 +0.04(+0.57%)
Sep 09, 2010 7.044 7.049 6.738 6.840 10,525,182 +0.01(+0.14%)
Sep 08, 2010 6.782 6.937 6.774 6.830 2,055 +0.08(+1.15%)
Sep 07, 2010 6.969 6.971 6.704 6.752 6,084 -0.26(-3.69%)
Sep 03, 2010 6.983 7.061 6.859 7.011 13,726,317 +0.23(+3.46%)
Sep 02, 2010 6.626 6.808 6.577 6.777 4,111 +0.15(+2.24%)
Sep 01, 2010 6.363 6.631 6.329 6.628 19,742,860 +0.46(+7.45%)
Aug 31, 2010 6.156 6.302 6.052 6.169 36,194 -0.03(-0.47%)
Aug 30, 2010 6.400 6.463 6.193 6.198 12,940,684 +0.08(+1.23%)
Aug 27, 2010 6.122 6.492 6.035 6.122 18,768,794 -0.13(-2.10%)
Aug 26, 2010 6.268 6.385 6.096 6.254 4,522 +0.03(+0.43%)
Aug 25, 2010 6.057 6.261 5.906 6.227 15,146,593 +0.17(+2.81%)
Aug 24, 2010 5.993 6.191 5.879 6.057 16,666,358 -0.14(-2.28%)
Aug 23, 2010 6.463 6.524 6.188 6.198 12,073,984 -0.16(-2.49%)
Aug 20, 2010 6.300 6.371 6.156 6.356 10,900,799 -0.01(-0.15%)
Aug 19, 2010 6.675 6.713 6.324 6.366 3,288 -0.36(-5.32%)
Aug 18, 2010 6.665 6.855 6.538 6.723 1,233 +0.04(+0.62%)
Aug 17, 2010 6.602 6.794 6.526 6.682 20,555 +0.23(+3.54%)
Aug 16, 2010 6.276 6.538 6.220 6.453 13,704,228 +0.10(+1.57%)
Aug 13, 2010 6.353 6.487 6.339 6.353 10,143,406 -0.15(-2.32%)
Aug 12, 2010 6.315 6.587 6.294 6.504 15,269,212 -0.08(-1.18%)
Aug 11, 2010 6.855 6.855 6.536 6.582 16,234,986 -0.55(-7.74%)
Aug 10, 2010 7.263 7.312 7.025 7.134 15,441,710 -0.28(-3.80%)
Aug 09, 2010 7.363 7.470 7.261 7.416 9,554,968 +0.16(+2.21%)
Aug 06, 2010 7.256 7.319 6.971 7.256 14,001,582 -0.09(-1.19%)
Aug 05, 2010 7.375 7.499 7.331 7.343 7,137,031 -0.18(-2.33%)
Aug 04, 2010 7.451 7.560 7.390 7.519 10,338,586 +0.15(+2.08%)
Aug 03, 2010 7.441 7.572 7.249 7.365 9,964,247 -0.12(-1.56%)
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.