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 (%)
Nov 30, 2009 5.866 5.966 5.698 5.937 15,580,405 +0.03(+0.49%)
Nov 27, 2009 5.754 6.068 5.732 5.908 7,879,538 -0.30(-4.89%)
Nov 25, 2009 6.304 6.312 6.197 6.212 8,234,200 -0.00(-0.04%)
Nov 24, 2009 6.265 6.268 6.068 6.214 15,235,101 -0.06(-1.01%)
Nov 23, 2009 6.224 6.416 6.204 6.277 14,082,814 +0.21(+3.53%)
Nov 20, 2009 5.985 6.105 5.954 6.063 10,157,368 -0.01(-0.24%)
Nov 19, 2009 6.268 6.289 5.976 6.078 17,635,080 -0.32(-4.98%)
Nov 18, 2009 6.435 6.443 6.277 6.396 7,905,248 -0.02(-0.27%)
Nov 17, 2009 6.375 6.460 6.304 6.413 11,912,138 -0.01(-0.15%)
Nov 16, 2009 6.187 6.508 6.178 6.423 13,047,412 +0.33(+5.34%)
Nov 13, 2009 5.995 6.146 5.876 6.097 13,731,322 +0.12(+1.99%)
Nov 12, 2009 6.224 6.309 5.947 5.978 11,951,643 -0.24(-3.83%)
Nov 11, 2009 6.234 6.333 6.119 6.216 17,257,202 +0.10(+1.71%)
Nov 10, 2009 6.185 6.265 6.032 6.112 9,462,911 -0.10(-1.57%)
Nov 09, 2009 6.073 6.214 6.073 6.209 10,414,263 +0.24(+4.08%)
Nov 06, 2009 5.832 6.071 5.805 5.966 10,856,384 +0.11(+1.95%)
Nov 05, 2009 5.754 5.985 5.708 5.852 12,472,510 +0.24(+4.20%)
Nov 04, 2009 5.847 5.895 5.613 5.616 15,604,927 -0.15(-2.63%)
Nov 03, 2009 5.538 5.779 5.499 5.767 15,166,898 +0.16(+2.79%)
Nov 02, 2009 5.684 5.781 5.426 5.611 22,294,618 -0.02(-0.35%)
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%)
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.