Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

40.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.76 58.81 56.96 57.37 622,414 -1.58(-2.69%)
Apr 29, 2021 60.44 60.44 57.81 58.95 883,693 -0.42(-0.71%)
Apr 28, 2021 58.96 59.73 58.52 59.37 504,403 +0.19(+0.33%)
Apr 27, 2021 59.31 59.65 58.72 59.18 847,182 +0.19(+0.33%)
Apr 26, 2021 58.45 59.27 58.31 58.98 501,963 +1.25(+2.16%)
Apr 23, 2021 56.30 58.24 56.03 57.74 752,780 +1.99(+3.57%)
Apr 22, 2021 56.53 57.58 55.32 55.75 1,386,551 -0.41(-0.72%)
Apr 21, 2021 53.43 56.21 52.71 56.16 1,192,022 +2.52(+4.70%)
Apr 20, 2021 55.34 55.68 52.57 53.63 974,830 -2.20(-3.94%)
Apr 19, 2021 56.85 57.07 54.93 55.83 823,956 -1.52(-2.66%)
Apr 16, 2021 57.69 57.82 56.50 57.36 731,825 +0.24(+0.43%)
Apr 15, 2021 57.56 57.56 56.13 57.11 484,157 +0.46(+0.81%)
Apr 14, 2021 55.91 57.99 55.91 56.66 830,601 +1.09(+1.96%)
Apr 13, 2021 55.70 56.14 54.42 55.57 916,568 -0.29(-0.52%)
Apr 12, 2021 56.33 56.45 55.24 55.86 557,321 -0.46(-0.82%)
Apr 09, 2021 56.21 56.53 55.61 56.32 501,114 +0.02(+0.04%)
Apr 08, 2021 55.93 56.38 54.71 56.30 572,423 +0.97(+1.76%)
Apr 07, 2021 57.19 57.24 55.01 55.33 573,948 -1.89(-3.30%)
Apr 06, 2021 57.58 58.42 57.01 57.21 876,892 -0.31(-0.53%)
Apr 05, 2021 58.26 58.31 56.91 57.52 1,311,401 +0.56(+0.98%)
Apr 01, 2021 56.26 57.00 56.08 56.96 1,132,193 +1.48(+2.67%)
Mar 31, 2021 54.63 56.23 54.61 55.48 1,049,933 +1.40(+2.60%)
Mar 30, 2021 52.26 54.36 51.70 54.08 1,006,144 +1.74(+3.33%)
Mar 29, 2021 54.63 55.58 52.16 52.33 1,284,571 -3.09(-5.58%)
Mar 26, 2021 54.61 55.48 53.16 55.43 1,335,702 +1.92(+3.59%)
Mar 25, 2021 49.95 53.89 49.36 53.51 1,979,095 +2.44(+4.77%)
Mar 24, 2021 54.93 55.65 51.07 51.07 1,373,925 -2.53(-4.71%)
Mar 23, 2021 56.72 57.02 53.08 53.59 1,333,219 -4.19(-7.25%)
Mar 22, 2021 59.01 59.23 57.21 57.78 901,912 -0.89(-1.51%)
Mar 19, 2021 57.44 59.47 56.63 58.67 1,048,170 +0.87(+1.51%)
Mar 18, 2021 60.67 61.81 57.45 57.80 1,120,704 -3.73(-6.06%)
Mar 17, 2021 59.74 61.77 58.91 61.53 1,257,588 +0.97(+1.60%)
Mar 16, 2021 62.45 62.45 59.85 60.56 916,012 -2.10(-3.36%)
Mar 15, 2021 62.09 62.70 61.34 62.66 935,118 +0.31(+0.50%)
Mar 12, 2021 61.40 62.50 61.04 62.35 878,109 +0.89(+1.45%)
Mar 11, 2021 60.14 61.53 59.76 61.46 1,268,713 +2.54(+4.30%)
Mar 10, 2021 58.08 59.78 57.96 58.92 1,435,070 +2.02(+3.56%)
Mar 09, 2021 56.51 57.74 55.75 56.90 995,634 +2.23(+4.08%)
Mar 08, 2021 54.96 56.35 54.09 54.67 1,332,129 +0.59(+1.08%)
Mar 05, 2021 53.73 54.32 49.02 54.08 2,772,150 +2.15(+4.14%)
Mar 04, 2021 54.59 55.67 50.02 51.93 2,634,419 -3.04(-5.53%)
Mar 03, 2021 56.62 57.45 54.94 54.97 1,754,154 -1.24(-2.20%)
Mar 02, 2021 58.35 58.40 56.14 56.21 1,205,383 -2.27(-3.88%)
Mar 01, 2021 57.12 58.74 56.92 58.48 1,040,856 +3.91(+7.17%)
Feb 26, 2021 55.21 56.52 52.84 54.57 1,852,936 -0.09(-0.17%)
Feb 25, 2021 59.00 59.40 54.44 54.66 1,843,702 -4.48(-7.57%)
Feb 24, 2021 56.83 59.31 56.42 59.14 1,153,340 +2.69(+4.77%)
Feb 23, 2021 56.03 57.00 53.24 56.44 2,222,050 -1.03(-1.80%)
Feb 22, 2021 57.33 58.82 57.11 57.48 734,080 -0.71(-1.22%)
Feb 19, 2021 56.87 58.77 56.75 58.19 779,377 +2.34(+4.19%)
Feb 18, 2021 56.79 56.93 55.29 55.85 901,904 -1.84(-3.18%)
Feb 17, 2021 57.51 58.03 56.12 57.68 1,159,926 -0.92(-1.58%)
Feb 16, 2021 60.48 60.57 58.09 58.61 710,436 -0.82(-1.38%)
Feb 12, 2021 58.77 59.59 58.06 59.43 386,666 +0.43(+0.73%)
Feb 11, 2021 59.80 60.23 57.39 58.99 1,115,507 -0.15(-0.26%)
Feb 10, 2021 60.79 60.95 58.18 59.15 1,019,910 -0.84(-1.40%)
Feb 09, 2021 59.32 60.60 58.92 59.99 744,446 +0.64(+1.08%)
Feb 08, 2021 57.63 59.36 57.38 59.35 523,504 +2.82(+5.00%)
Feb 05, 2021 56.17 56.60 55.08 56.52 566,398 +1.50(+2.73%)
Feb 04, 2021 53.26 55.09 53.26 55.02 692,552 +2.18(+4.13%)
Feb 03, 2021 52.57 53.06 51.55 52.84 798,507 +0.30(+0.57%)
Feb 02, 2021 52.27 52.72 51.23 52.54 727,829 +1.46(+2.87%)
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.