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 (%)
Apr 30, 2009 4.533 4.616 4.315 4.315 26,377,278 -0.09(-1.93%)
Apr 29, 2009 4.191 4.499 4.159 4.400 29,974,174 +0.31(+7.68%)
Apr 28, 2009 3.962 4.220 3.940 4.086 20,420,918 +0.02(+0.42%)
Apr 27, 2009 4.015 4.188 3.981 4.069 21,513,222 -0.07(-1.70%)
Apr 24, 2009 4.069 4.273 4.001 4.139 32,541,390 +0.14(+3.40%)
Apr 23, 2009 4.076 4.088 3.870 4.003 21,759,028 -0.03(-0.84%)
Apr 22, 2009 3.911 4.254 3.887 4.037 39,117,836 -0.00(-0.06%)
Apr 21, 2009 3.731 4.062 3.714 4.040 35,209,108 +0.26(+6.82%)
Apr 20, 2009 4.037 4.074 3.758 3.782 23,648,910 -0.43(-10.12%)
Apr 17, 2009 4.142 4.293 4.062 4.208 21,819,924 +0.09(+2.06%)
Apr 16, 2009 4.003 4.193 3.865 4.122 28,816,932 +0.22(+5.61%)
Apr 15, 2009 3.736 3.930 3.721 3.904 20,693,848 +0.11(+2.82%)
Apr 14, 2009 3.906 3.996 3.780 3.797 25,448,026 -0.23(-5.68%)
Apr 13, 2009 3.945 4.084 3.855 4.025 23,194,912 +0.02(+0.42%)
Apr 09, 2009 3.804 4.037 3.770 4.008 32,825,286 +0.39(+10.90%)
Apr 08, 2009 3.510 3.626 3.461 3.614 23,591,858 +0.15(+4.28%)
Apr 07, 2009 3.614 3.672 3.449 3.466 19,315,326 -0.27(-7.23%)
Apr 06, 2009 3.758 3.782 3.600 3.736 21,411,882 -0.12(-3.21%)
Apr 03, 2009 3.741 3.862 3.655 3.860 23,647,044 +0.12(+3.12%)
Apr 02, 2009 3.626 3.857 3.575 3.743 53,570,648 +0.32(+9.38%)
Apr 01, 2009 3.181 3.441 3.147 3.422 22,941,372 +0.14(+4.30%)
Mar 31, 2009 3.315 3.497 3.227 3.281 38,252,964 +0.05(+1.50%)
Mar 30, 2009 3.240 3.259 3.089 3.232 33,913,872 -0.45(-12.33%)
Mar 26, 2009 3.512 3.697 3.439 3.687 48,451,896 +0.28(+8.10%)
Mar 25, 2009 3.300 3.505 3.116 3.411 49,439,692 +0.16(+4.89%)
Mar 24, 2009 3.422 3.490 3.232 3.252 36,766,880 -0.26(-7.47%)
Mar 23, 2009 3.278 3.519 3.261 3.514 50,583,496 +0.50(+16.72%)
Mar 20, 2009 3.274 3.305 2.994 3.011 45,691,824 -0.22(-6.71%)
Mar 19, 2009 3.390 3.400 3.184 3.227 38,746,116 -0.07(-2.21%)
Mar 18, 2009 3.047 3.347 2.999 3.300 47,882,612 +0.22(+7.19%)
Mar 17, 2009 2.836 3.084 2.787 3.079 28,349,726 +0.26(+9.04%)
Mar 16, 2009 2.994 3.052 2.807 2.824 76,913,688 -0.11(-3.73%)
Mar 13, 2009 2.928 2.967 2.836 2.933 0 +0.07(+2.38%)
Mar 12, 2009 2.529 2.899 2.466 2.865 45,476,344 +0.31(+12.19%)
Mar 11, 2009 2.600 2.709 2.508 2.554 45,194,008 +0.00(+0.10%)
Mar 10, 2009 2.359 2.571 2.347 2.551 62,552,752 +0.29(+12.98%)
Mar 09, 2009 2.311 2.422 2.238 2.258 34,108,520 -0.11(-4.48%)
Mar 06, 2009 2.391 2.454 2.245 2.364 0 -0.01(-0.51%)
Mar 05, 2009 2.522 2.578 2.371 2.376 34,470,932 -0.25(-9.69%)
Mar 04, 2009 2.595 2.712 2.520 2.631 31,324,076 +0.02(+0.82%)
Mar 02, 2009 2.812 2.836 2.598 2.610 36,313,104 -0.35(-11.69%)
Feb 27, 2009 2.880 3.060 2.870 2.955 0 -0.06(-2.02%)
Feb 26, 2009 3.174 3.198 2.962 3.016 27,497,012 -0.08(-2.59%)
Feb 25, 2009 3.208 3.257 2.996 3.096 39,512,948 -0.15(-4.72%)
Feb 24, 2009 3.094 3.300 3.023 3.249 35,204,988 +0.24(+7.92%)
Feb 23, 2009 3.315 3.322 3.004 3.011 28,031,860 -0.27(-8.09%)
Feb 20, 2009 3.230 3.351 3.118 3.276 34,561,844 -0.07(-2.04%)
Feb 19, 2009 3.539 3.573 3.344 3.344 21,318,202 -0.11(-3.31%)
Feb 18, 2009 3.626 3.631 3.434 3.458 23,524,570 -0.11(-3.07%)
Feb 17, 2009 3.575 3.685 3.548 3.568 27,384,618 -0.29(-7.62%)
Feb 13, 2009 3.947 4.047 3.862 3.862 19,979,734 -0.09(-2.16%)
Feb 12, 2009 3.760 3.962 3.665 3.947 25,058,070 +0.06(+1.44%)
Feb 11, 2009 3.904 3.959 3.770 3.891 18,877,626 +0.01(+0.38%)
Feb 10, 2009 4.183 4.317 3.833 3.877 33,723,288 -0.37(-8.71%)
Feb 09, 2009 4.266 4.322 4.156 4.246 14,413,797 -0.03(-0.80%)
Feb 06, 2009 4.013 4.322 3.977 4.281 25,053,880 +0.28(+6.93%)
Feb 05, 2009 3.850 4.115 3.804 4.003 25,489,178 +0.09(+2.36%)
Feb 04, 2009 3.974 4.139 3.865 3.911 27,778,994 -0.05(-1.35%)
Feb 03, 2009 3.998 4.045 3.852 3.964 22,079,686 +0.05(+1.37%)
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.