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 )

37.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Feb 26, 2010 7.022 7.029 6.871 6.949 9,667,239 -0.05(-0.73%)
Feb 25, 2010 6.808 7.014 6.761 7.000 13,723,904 -0.00(-0.03%)
Feb 24, 2010 6.936 7.065 6.893 7.002 9,121,295 +0.12(+1.77%)
Feb 23, 2010 7.026 7.048 6.842 6.880 15,873,463 -0.17(-2.45%)
Feb 22, 2010 7.085 7.092 6.997 7.053 7,902,037 +0.04(+0.59%)
Feb 19, 2010 6.932 7.073 6.907 7.012 11,866,129 +0.03(+0.38%)
Feb 18, 2010 6.876 6.985 6.822 6.985 7,172,179 +0.12(+1.74%)
Feb 17, 2010 6.842 6.902 6.771 6.866 10,033,940 +0.10(+1.44%)
Feb 16, 2010 6.696 6.788 6.574 6.769 9,207,628 +0.19(+2.88%)
Feb 12, 2010 6.343 6.579 6.579 6.579 13,920,786 +0.12(+1.84%)
Feb 11, 2010 6.243 6.472 6.131 6.460 8,707,393 +0.20(+3.23%)
Feb 10, 2010 6.195 6.294 6.068 6.258 12,004,313 +0.04(+0.67%)
Feb 09, 2010 6.212 6.311 6.085 6.216 15,381,640 +0.15(+2.40%)
Feb 08, 2010 6.144 6.260 6.056 6.071 11,961,087 -0.12(-1.93%)
Feb 05, 2010 6.163 6.204 5.929 6.190 24,853,798 +0.04(+0.67%)
Feb 04, 2010 6.494 6.501 6.139 6.148 21,036,204 -0.45(-6.75%)
Feb 03, 2010 6.608 6.703 6.482 6.593 13,396,322 -0.07(-1.02%)
Feb 02, 2010 6.552 6.691 6.489 6.662 13,940,148 +0.15(+2.28%)
Feb 01, 2010 6.448 6.553 6.394 6.513 13,670,408 +0.13(+2.02%)
Jan 29, 2010 6.586 6.718 6.358 6.384 18,927,610 -0.15(-2.23%)
Jan 28, 2010 6.783 6.788 6.401 6.530 18,992,324 -0.22(-3.31%)
Jan 27, 2010 6.562 6.773 6.511 6.754 21,002,786 +0.13(+1.98%)
Jan 26, 2010 6.693 6.798 6.603 6.623 17,223,846 -0.12(-1.84%)
Jan 25, 2010 6.810 6.822 6.647 6.747 16,219,535 +0.03(+0.51%)
Jan 22, 2010 6.968 7.031 6.679 6.713 27,883,574 -0.26(-3.77%)
Jan 21, 2010 7.236 7.350 6.936 6.975 24,113,720 -0.26(-3.63%)
Jan 20, 2010 7.335 7.338 7.060 7.238 13,498,570 -0.20(-2.75%)
Jan 19, 2010 7.231 7.442 7.228 7.442 9,770,478 +0.27(+3.80%)
Jan 15, 2010 7.403 7.170 7.170 7.170 13,818,818 -0.21(-2.90%)
Jan 14, 2010 7.287 7.437 7.257 7.384 8,643,264 +0.04(+0.60%)
Jan 13, 2010 7.202 7.364 7.080 7.340 18,289,130 +0.19(+2.65%)
Jan 12, 2010 7.223 7.294 7.085 7.150 12,272,104 -0.17(-2.36%)
Jan 11, 2010 7.437 7.457 7.257 7.323 10,573,642 -0.05(-0.63%)
Jan 08, 2010 7.240 7.369 7.209 7.369 8,937,587 +0.08(+1.10%)
Jan 07, 2010 7.189 7.304 7.058 7.289 11,783,057 +0.10(+1.39%)
Jan 06, 2010 7.199 7.279 7.155 7.189 10,107,173 -0.01(-0.10%)
Jan 05, 2010 7.228 7.294 7.126 7.197 12,083,141 -0.05(-0.70%)
Jan 04, 2010 7.102 7.260 7.094 7.248 16,896,418 +0.35(+5.11%)
Dec 31, 2009 7.090 6.895 6.895 6.895 5,401,464 -0.18(-2.54%)
Dec 30, 2009 7.041 7.141 6.958 7.075 6,390,511 -0.02(-0.24%)
Dec 29, 2009 7.133 7.153 7.077 7.092 3,189,803 -0.01(-0.21%)
Dec 28, 2009 7.167 7.175 7.029 7.107 5,086,274 -0.01(-0.10%)
Dec 24, 2009 7.102 7.124 7.068 7.114 2,434,454 +0.05(+0.69%)
Dec 23, 2009 6.968 7.065 6.885 7.065 7,477,925 +0.18(+2.65%)
Dec 22, 2009 6.781 6.902 6.744 6.883 10,356,922 +0.14(+2.06%)
Dec 21, 2009 6.683 6.786 6.679 6.744 11,694,377 +0.17(+2.59%)
Dec 18, 2009 6.564 6.581 6.401 6.574 9,631,698 +0.10(+1.62%)
Dec 17, 2009 6.533 6.584 6.375 6.469 10,080,899 -0.07(-1.04%)
Dec 16, 2009 6.613 6.679 6.532 6.538 8,674,936 +0.01(+0.19%)
Dec 15, 2009 6.538 6.659 6.506 6.525 9,142,141 -0.04(-0.63%)
Dec 14, 2009 6.479 6.574 6.331 6.567 8,255,749 +0.19(+3.05%)
Dec 11, 2009 6.345 6.396 6.226 6.372 9,859,611 +0.11(+1.83%)
Dec 10, 2009 6.365 6.431 6.209 6.258 13,939,856 -0.06(-0.96%)
Dec 09, 2009 6.328 6.358 6.190 6.319 12,004,144 -0.02(-0.31%)
Dec 08, 2009 6.370 6.438 6.209 6.338 15,881,826 -0.10(-1.55%)
Dec 07, 2009 6.428 6.513 6.362 6.438 14,685,605 +0.02(+0.34%)
Dec 04, 2009 6.389 6.525 6.192 6.416 26,068,752 +0.28(+4.64%)
Dec 03, 2009 6.338 6.423 6.117 6.131 14,969,370 -0.14(-2.29%)
Dec 02, 2009 6.156 6.387 6.151 6.275 14,573,686 +0.15(+2.46%)
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.