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 )

34.07 -0.16 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 28, 2010 7.599 7.818 7.487 7.599 16,284,525 -0.21(-2.68%)
May 27, 2010 7.560 7.813 7.431 7.808 14,982,822 +0.63(+8.81%)
May 26, 2010 7.207 7.548 7.112 7.176 3,700 +0.02(+0.27%)
May 25, 2010 6.852 7.168 6.602 7.156 24,050 -0.00(-0.07%)
May 24, 2010 7.290 7.433 7.146 7.161 21,114,132 -0.19(-2.61%)
May 21, 2010 6.901 7.485 6.838 7.353 34,179,176 +0.21(+2.93%)
May 20, 2010 7.183 7.508 7.134 7.144 20,966 -0.81(-10.13%)
May 19, 2010 8.063 8.248 7.721 7.949 20,518,220 -0.23(-2.82%)
May 18, 2010 8.696 8.740 8.088 8.180 3,288 -0.29(-3.39%)
May 17, 2010 8.545 8.679 7.998 8.467 12,439,048 +0.04(+0.43%)
May 14, 2010 8.431 8.667 8.202 8.431 20,626,144 -0.35(-3.96%)
May 13, 2010 8.905 9.068 8.691 8.779 16,330,109 -0.17(-1.93%)
May 12, 2010 8.523 8.966 8.506 8.951 15,252,467 +0.53(+6.24%)
May 11, 2010 8.487 8.681 8.404 8.426 18,436,076 +0.11(+1.35%)
May 10, 2010 8.100 8.322 8.068 8.314 17,407,830 +0.84(+11.26%)
May 07, 2010 7.796 8.012 7.312 7.472 29,059,292 -0.43(-5.48%)
May 06, 2010 7.993 8.652 6.957 7.905 34,507,924 -0.65(-7.59%)
May 05, 2010 8.618 8.837 8.513 8.555 16,553,409 -0.30(-3.35%)
May 04, 2010 9.165 9.168 8.735 8.852 16,855 -0.59(-6.26%)
May 03, 2010 9.148 9.450 9.139 9.443 12,678,271 +0.41(+4.55%)
Apr 30, 2010 9.593 9.625 9.024 9.032 15,465,267 -0.56(-5.81%)
Apr 29, 2010 9.348 9.601 9.231 9.589 12,021,621 +0.38(+4.18%)
Apr 28, 2010 9.285 9.329 9.117 9.204 13,003,938 +0.03(+0.34%)
Apr 27, 2010 9.545 9.718 9.141 9.173 411 -0.45(-4.63%)
Apr 26, 2010 9.703 9.827 9.611 9.618 9,648,003 -0.07(-0.73%)
Apr 23, 2010 9.523 9.710 9.418 9.688 9,864,659 +0.20(+2.15%)
Apr 22, 2010 9.097 9.523 9.000 9.484 12,987,395 +0.19(+2.09%)
Apr 21, 2010 9.195 9.326 9.124 9.289 9,043,774 +0.13(+1.38%)
Apr 20, 2010 9.012 9.175 8.939 9.163 7,338 +0.23(+2.56%)
Apr 19, 2010 8.908 9.085 8.672 8.934 14,746,403 -0.07(-0.81%)
Apr 16, 2010 9.207 9.265 8.876 9.007 15,929,278 -0.25(-2.66%)
Apr 15, 2010 9.195 9.293 9.170 9.253 7,138,117 +0.06(+0.61%)
Apr 14, 2010 8.927 9.199 8.898 9.197 8,707,343 +0.38(+4.27%)
Apr 13, 2010 8.742 8.832 8.635 8.820 5,346,852 +0.04(+0.50%)
Apr 12, 2010 8.713 8.815 8.679 8.776 6,533,164 +0.07(+0.84%)
Apr 09, 2010 8.633 8.710 8.528 8.703 7,345,815 +0.09(+1.07%)
Apr 08, 2010 8.572 8.698 8.441 8.611 8,324,770 -0.01(-0.17%)
Apr 07, 2010 8.657 8.724 8.516 8.625 7,206,949 -0.06(-0.67%)
Apr 06, 2010 8.523 8.725 8.487 8.684 10,634,719 +0.10(+1.19%)
Apr 05, 2010 8.314 8.584 8.270 8.582 8,269,356 +0.32(+3.86%)
Apr 01, 2010 8.251 8.263 8.263 8.263 8,711,483 +0.14(+1.77%)
Mar 31, 2010 8.200 8.363 8.115 8.119 7,366,609 -0.14(-1.71%)
Mar 30, 2010 8.243 8.341 8.139 8.261 8,051,454 +0.05(+0.65%)
Mar 29, 2010 8.195 8.258 8.127 8.207 4,943,205 +0.10(+1.29%)
Mar 26, 2010 8.202 8.304 8.063 8.102 11,379,882 -0.03(-0.42%)
Mar 25, 2010 8.377 8.494 8.122 8.136 15,589,304 -0.09(-1.15%)
Mar 24, 2010 8.333 8.394 8.231 8.231 7,750,293 -0.19(-2.27%)
Mar 23, 2010 8.233 8.427 8.155 8.422 10,988,219 +0.22(+2.70%)
Mar 22, 2010 7.873 8.247 7.839 8.201 11,524,283 +0.20(+2.52%)
Mar 19, 2010 8.245 8.255 7.931 7.999 10,916,368 -0.20(-2.40%)
Mar 18, 2010 8.242 8.318 8.169 8.196 9,611,333 -0.05(-0.56%)
Mar 17, 2010 8.189 8.342 8.179 8.242 9,245,159 +0.09(+1.16%)
Mar 16, 2010 8.087 8.150 7.977 8.148 11,222,398 +0.13(+1.61%)
Mar 15, 2010 7.936 8.045 7.914 8.019 6,941,775 -0.04(-0.54%)
Mar 12, 2010 8.162 8.169 7.963 8.062 9,467,948 -0.01(-0.15%)
Mar 11, 2010 7.936 8.104 7.873 8.075 9,013,998 +0.04(+0.55%)
Mar 10, 2010 7.912 8.111 7.904 8.031 8,068,448 +0.13(+1.66%)
Mar 09, 2010 7.795 8.014 7.788 7.900 8,226,627 +0.06(+0.81%)
Mar 08, 2010 7.812 7.883 7.785 7.836 6,347,076 +0.03(+0.41%)
Mar 05, 2010 7.596 7.831 7.552 7.805 9,457,805 +0.30(+4.05%)
Mar 04, 2010 7.476 7.520 7.406 7.501 9,092,210 +0.04(+0.52%)
Mar 03, 2010 7.450 7.546 7.386 7.462 11,270,299 +0.09(+1.19%)
Mar 02, 2010 7.323 7.464 7.299 7.374 11,589,757 +0.11(+1.57%)
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.