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 )

37.23 +0.68 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 4.655 5.042 4.638 4.842 30,273,650 +0.24(+5.18%)
Dec 30, 2008 4.429 4.640 4.380 4.604 13,359,576 +0.20(+4.47%)
Dec 29, 2008 4.516 4.550 4.227 4.407 12,607,577 -0.14(-3.15%)
Dec 26, 2008 4.497 4.558 4.392 4.550 7,693,363 +0.15(+3.37%)
Dec 24, 2008 4.380 4.465 4.271 4.402 12,607,746 +0.07(+1.51%)
Dec 23, 2008 4.575 4.609 4.298 4.336 15,749,419 -0.17(-3.83%)
Dec 22, 2008 4.743 4.743 4.198 4.509 19,892,428 -0.18(-3.84%)
Dec 19, 2008 4.752 4.947 4.602 4.689 29,027,978 +0.06(+1.37%)
Dec 18, 2008 4.713 4.884 4.426 4.626 28,353,566 -0.10(-2.06%)
Dec 17, 2008 4.555 4.855 4.487 4.723 26,900,320 +0.09(+2.05%)
Dec 16, 2008 4.256 4.653 4.225 4.628 31,846,732 +0.52(+12.74%)
Dec 15, 2008 4.439 4.480 3.959 4.105 18,771,982 -0.28(-6.48%)
Dec 12, 2008 3.889 4.395 3.862 4.390 25,580,218 +0.30(+7.44%)
Dec 11, 2008 4.465 4.592 3.998 4.086 20,353,040 -0.46(-10.21%)
Dec 10, 2008 4.456 4.687 4.371 4.550 21,895,418 +0.18(+4.23%)
Dec 09, 2008 4.565 4.889 4.281 4.366 25,858,068 -0.26(-5.58%)
Dec 08, 2008 4.470 4.718 4.426 4.623 33,782,872 +0.39(+9.25%)
Dec 05, 2008 3.775 4.283 3.600 4.232 40,288,200 +0.32(+8.07%)
Dec 04, 2008 4.054 4.336 3.748 3.916 34,466,568 -0.26(-6.29%)
Dec 03, 2008 3.891 4.239 3.721 4.178 37,631,400 +0.24(+6.10%)
Dec 02, 2008 3.687 3.957 3.559 3.938 24,052,078 +0.35(+9.86%)
Dec 01, 2008 4.380 4.407 3.475 3.585 20,436,920 -1.13(-23.94%)
Nov 28, 2008 4.414 4.728 4.385 4.713 6,033,834 +0.24(+5.33%)
Nov 26, 2008 3.869 4.543 3.857 4.475 28,482,590 +0.45(+11.18%)
Nov 25, 2008 4.030 4.062 3.750 4.025 30,768,362 +0.14(+3.57%)
Nov 24, 2008 3.529 3.998 3.446 3.887 36,399,452 +0.45(+13.09%)
Nov 21, 2008 3.235 3.463 2.867 3.437 47,961,844 +0.37(+12.05%)
Nov 20, 2008 3.514 3.682 3.067 3.067 49,066,976 -0.50(-13.98%)
Nov 19, 2008 4.215 4.295 3.565 3.565 44,751,396 -0.69(-16.23%)
Nov 18, 2008 4.346 4.463 3.906 4.256 40,455,760 -0.05(-1.24%)
Nov 17, 2008 4.356 4.580 4.251 4.310 32,670,980 -0.08(-1.88%)
Nov 14, 2008 4.942 5.083 4.375 4.392 41,793,824 -0.80(-15.33%)
Nov 13, 2008 4.475 5.195 3.996 5.188 53,420,452 +0.76(+17.13%)
Nov 12, 2008 4.872 4.925 4.414 4.429 40,100,972 -0.62(-12.20%)
Nov 11, 2008 5.159 5.360 4.964 5.044 21,163,744 -0.21(-4.03%)
Nov 10, 2008 5.764 5.781 5.156 5.256 21,670,368 -0.25(-4.58%)
Nov 07, 2008 5.404 5.613 5.244 5.509 20,146,828 +0.18(+3.42%)
Nov 06, 2008 5.613 5.759 5.292 5.326 25,802,120 -0.41(-7.08%)
Nov 05, 2008 6.304 6.378 5.674 5.732 18,673,914 -0.64(-10.04%)
Nov 04, 2008 6.530 6.596 6.168 6.372 24,038,694 +0.05(+0.77%)
Nov 03, 2008 6.212 6.455 6.175 6.324 16,225,403 +0.06(+0.93%)
Oct 31, 2008 5.711 6.338 5.533 6.265 29,660,588 +0.51(+8.92%)
Oct 30, 2008 5.531 5.808 5.343 5.752 21,886,098 +0.56(+10.88%)
Oct 29, 2008 5.117 5.582 4.981 5.188 30,750,696 +0.06(+1.19%)
Oct 28, 2008 4.582 5.127 4.268 5.127 35,228,952 +0.74(+16.92%)
Oct 27, 2008 4.677 4.996 4.385 4.385 23,395,614 -0.46(-9.44%)
Oct 24, 2008 4.412 5.115 4.378 4.842 24,882,054 -0.47(-8.92%)
Oct 23, 2008 5.657 5.723 4.779 5.317 38,683,084 -0.33(-5.78%)
Oct 22, 2008 5.917 6.100 5.351 5.643 24,830,806 -0.61(-9.82%)
Oct 21, 2008 6.455 6.615 6.180 6.257 18,263,950 -0.36(-5.39%)
Oct 20, 2008 6.297 6.623 6.097 6.613 32,082,394 +0.53(+8.63%)
Oct 17, 2008 5.903 6.829 5.869 6.087 36,562,420 -0.33(-5.12%)
Oct 16, 2008 5.832 6.428 5.093 6.416 45,107,836 +0.79(+14.10%)
Oct 15, 2008 6.730 6.790 5.607 5.623 20,904,674 -1.31(-18.85%)
Oct 14, 2008 7.824 7.856 6.530 6.929 34,515,304 -0.44(-5.97%)
Oct 13, 2008 6.739 7.369 6.567 7.369 23,287,152 +1.29(+21.20%)
Oct 10, 2008 5.127 6.438 4.915 6.080 33,186,264 +0.55(+9.89%)
Oct 09, 2008 7.155 7.223 5.533 5.533 27,956,596 -1.28(-18.75%)
Oct 08, 2008 6.705 7.488 6.601 6.810 36,989,120 -0.34(-4.76%)
Oct 07, 2008 8.405 8.478 7.119 7.150 18,104,896 -1.00(-12.24%)
Oct 06, 2008 8.471 8.546 7.311 8.148 22,174,278 -0.71(-7.97%)
Oct 03, 2008 9.617 10.03 8.848 8.853 25,107,038 -0.74(-7.71%)
Oct 02, 2008 10.40 10.41 9.349 9.592 13,180,530 -1.03(-9.73%)
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.