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 )

49.23 +0.70 (+1.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Nov 30, 2010 8.896 9.084 8.818 8.957 11,046,957 -0.15(-1.66%)
Nov 29, 2010 9.018 9.152 8.779 9.109 13,546,716 +0.03(+0.32%)
Nov 26, 2010 9.089 9.201 9.052 9.079 3,744,360 -0.13(-1.41%)
Nov 24, 2010 8.974 9.209 9.209 9.209 8,193,992 +0.40(+4.52%)
Nov 23, 2010 8.762 8.842 8.659 8.811 11,634,785 -0.18(-1.96%)
Nov 22, 2010 8.833 9.025 8.723 8.986 8,312,893 +0.10(+1.07%)
Nov 19, 2010 8.779 8.933 8.671 8.891 6,987,550 +0.05(+0.61%)
Nov 18, 2010 8.713 8.923 8.710 8.837 9,667,738 +0.32(+3.79%)
Nov 17, 2010 8.491 8.549 8.408 8.515 5,835,389 +0.06(+0.72%)
Nov 16, 2010 8.674 8.706 8.339 8.454 14,601,288 -0.35(-3.94%)
Nov 15, 2010 8.886 9.001 8.790 8.801 4,956,628 -0.00(-0.03%)
Nov 12, 2010 8.928 9.062 8.769 8.803 9,143,845 -0.30(-3.25%)
Nov 11, 2010 8.974 9.174 8.908 9.099 6,587,524 -0.07(-0.77%)
Nov 10, 2010 9.001 9.174 8.828 9.170 8,806,830 +0.19(+2.09%)
Nov 09, 2010 9.272 9.309 8.879 8.982 11,009,964 -0.24(-2.65%)
Nov 08, 2010 9.189 9.272 9.077 9.226 7,961,258 -0.01(-0.16%)
Nov 05, 2010 9.167 9.294 9.126 9.240 9,284,583 +0.11(+1.15%)
Nov 04, 2010 9.011 9.143 8.962 9.135 11,689,415 +0.43(+5.00%)
Nov 03, 2010 8.652 8.713 8.439 8.701 20,060,140 +0.08(+0.91%)
Nov 02, 2010 8.495 8.640 8.395 8.622 11,577,482 +0.33(+4.01%)
Nov 01, 2010 8.486 8.608 8.163 8.290 12,610,770 -0.11(-1.34%)
Oct 29, 2010 8.295 8.486 8.288 8.403 7,873,553 +0.04(+0.50%)
Oct 28, 2010 8.583 8.596 8.276 8.361 7,644,701 -0.09(-1.01%)
Oct 27, 2010 8.376 8.478 8.219 8.447 12,030,639 -0.06(-0.72%)
Oct 25, 2010 8.539 8.718 8.481 8.508 11,780,027 +0.10(+1.22%)
Oct 22, 2010 8.349 8.427 8.280 8.405 7,903,873 +0.10(+1.18%)
Oct 21, 2010 8.469 8.591 8.088 8.307 19,192,554 -0.07(-0.85%)
Oct 20, 2010 8.300 8.478 8.234 8.378 11,011,250 +0.17(+2.05%)
Oct 19, 2010 8.342 8.515 8.085 8.210 15,938,287 -0.35(-4.05%)
Oct 18, 2010 8.476 8.578 8.405 8.556 9,787,871 +0.14(+1.71%)
Oct 15, 2010 8.615 8.637 8.315 8.412 13,184,404 -0.07(-0.84%)
Oct 14, 2010 8.483 8.566 8.315 8.483 10,006,091 +0.01(+0.09%)
Oct 13, 2010 8.339 8.610 8.285 8.476 11,765,665 +0.23(+2.81%)
Oct 12, 2010 8.141 8.296 7.968 8.244 12,149,998 +0.05(+0.66%)
Oct 11, 2010 8.183 8.305 8.136 8.190 8,991,726 +0.01(+0.18%)
Oct 08, 2010 8.175 8.258 7.909 8.175 10,282,057 +0.20(+2.54%)
Oct 07, 2010 8.116 8.122 7.855 7.973 1,228 -0.04(-0.46%)
Oct 06, 2010 8.051 8.117 7.924 8.009 8,483,034 -0.06(-0.73%)
Oct 05, 2010 7.807 8.110 7.709 8.068 8,597 +0.43(+5.59%)
Oct 04, 2010 7.809 7.904 7.531 7.641 12,759,078 -0.21(-2.68%)
Oct 01, 2010 7.851 7.941 7.709 7.851 16,003,406 +0.09(+1.13%)
Sep 30, 2010 7.914 8.007 7.641 7.763 20,055,198 -0.04(-0.53%)
Sep 29, 2010 7.733 7.870 7.684 7.804 818 +0.05(+0.63%)
Sep 28, 2010 7.650 7.792 7.367 7.755 11,463 +0.14(+1.86%)
Sep 27, 2010 7.650 7.689 7.540 7.614 9,904,184 -0.03(-0.42%)
Sep 24, 2010 7.384 7.662 7.365 7.645 12,038,360 +0.46(+6.46%)
Sep 23, 2010 7.245 7.467 7.135 7.181 11,087,578 -0.18(-2.39%)
Sep 22, 2010 7.499 7.601 7.247 7.357 11,949,259 -0.18(-2.43%)
Sep 21, 2010 7.633 7.726 7.521 7.540 1,310 -0.09(-1.12%)
Sep 20, 2010 7.279 7.672 7.179 7.626 13,681,444 +0.40(+5.58%)
Sep 17, 2010 7.223 7.298 7.027 7.223 10,205,563 -0.04(-0.57%)
Sep 15, 2010 7.142 7.306 7.034 7.264 818 +0.08(+1.12%)
Sep 14, 2010 7.208 7.318 7.132 7.183 1,228 -0.05(-0.74%)
Sep 13, 2010 7.066 7.288 7.039 7.237 10,023,685 +0.33(+4.77%)
Sep 10, 2010 6.929 6.990 6.830 6.907 7,730,978 +0.04(+0.57%)
Sep 09, 2010 7.074 7.078 6.766 6.868 10,481,654 +0.01(+0.14%)
Sep 08, 2010 6.810 6.966 6.802 6.859 2,047 +0.08(+1.15%)
Sep 07, 2010 6.998 7.000 6.732 6.780 6,059 -0.26(-3.69%)
Sep 03, 2010 7.012 7.091 6.888 7.041 13,669,551 +0.24(+3.46%)
Sep 02, 2010 6.653 6.837 6.605 6.805 4,094 +0.15(+2.24%)
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.