Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

44.02 -0.99 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.09 18.39 17.90 18.30 912,279 +0.52(+2.95%)
Sep 29, 2015 18.02 18.29 17.60 17.78 1,259,028 -0.24(-1.31%)
Sep 28, 2015 18.95 18.97 17.90 18.01 1,097,801 -1.09(-5.69%)
Sep 25, 2015 19.91 19.93 18.94 19.10 743,886 -0.51(-2.60%)
Sep 24, 2015 19.43 19.67 19.15 19.61 759,261 -0.08(-0.40%)
Sep 23, 2015 19.87 20.00 19.56 19.69 504,531 -0.11(-0.56%)
Sep 22, 2015 20.06 20.13 19.55 19.80 804,815 -0.63(-3.08%)
Sep 21, 2015 20.77 21.04 20.28 20.43 449,735 -0.06(-0.30%)
Sep 18, 2015 20.53 20.87 20.38 20.49 673,695 -0.61(-2.87%)
Sep 17, 2015 20.94 21.61 20.86 21.09 1,107,822 +0.15(+0.73%)
Sep 16, 2015 20.59 20.95 20.53 20.94 421,031 +0.34(+1.65%)
Sep 15, 2015 20.22 20.65 20.18 20.60 711,101 +0.47(+2.31%)
Sep 14, 2015 20.45 20.45 20.06 20.13 404,263 -0.19(-0.92%)
Sep 11, 2015 19.94 20.32 19.79 20.32 965,238 +0.18(+0.88%)
Sep 10, 2015 19.84 20.34 19.84 20.14 619,273 +0.17(+0.86%)
Sep 09, 2015 20.71 20.74 19.93 19.97 796,264 -0.44(-2.15%)
Sep 08, 2015 20.12 20.46 19.98 20.41 780,002 +0.88(+4.51%)
Sep 04, 2015 19.42 19.53 19.53 19.53 949,740 -0.30(-1.53%)
Sep 03, 2015 19.93 20.31 19.77 19.84 763,064 -0.04(-0.22%)
Sep 02, 2015 19.73 19.90 19.28 19.88 750,874 +0.63(+3.30%)
Sep 01, 2015 19.65 19.94 19.12 19.24 946,864 -1.12(-5.48%)
Aug 31, 2015 20.34 20.61 20.23 20.36 594,448 -0.13(-0.65%)
Aug 28, 2015 20.06 20.53 20.05 20.49 782,650 +0.37(+1.83%)
Aug 27, 2015 19.73 20.33 19.40 20.12 1,430,982 +0.71(+3.67%)
Aug 26, 2015 19.18 19.50 18.42 19.41 1,357,047 +0.91(+4.92%)
Aug 25, 2015 19.92 19.97 18.46 18.50 985,318 -0.32(-1.71%)
Aug 24, 2015 18.48 20.08 18.14 18.82 1,764,452 -1.56(-7.65%)
Aug 21, 2015 20.42 20.95 20.17 20.38 1,549,924 -0.50(-2.39%)
Aug 20, 2015 21.55 21.66 20.87 20.88 1,000,796 -1.09(-4.94%)
Aug 19, 2015 22.14 22.35 21.73 21.97 874,638 -0.48(-2.12%)
Aug 18, 2015 22.72 22.72 22.39 22.44 911,607 -0.33(-1.45%)
Aug 17, 2015 22.22 22.80 22.06 22.77 691,429 +0.44(+1.99%)
Aug 14, 2015 22.00 22.38 21.85 22.33 1,686,821 +0.29(+1.30%)
Aug 13, 2015 22.24 22.41 21.98 22.04 1,094,959 -0.16(-0.74%)
Aug 12, 2015 22.04 22.33 21.46 22.21 1,282,279 -0.09(-0.38%)
Aug 11, 2015 22.37 22.59 22.08 22.29 1,339,105 -0.38(-1.69%)
Aug 10, 2015 22.36 22.76 22.35 22.68 1,203,510 +0.48(+2.15%)
Aug 07, 2015 22.25 22.37 21.88 22.20 1,756,309 -0.25(-1.12%)
Aug 06, 2015 23.13 23.17 22.14 22.45 854,517 -0.62(-2.68%)
Aug 05, 2015 23.20 23.53 22.93 23.07 437,712 +0.09(+0.39%)
Aug 04, 2015 23.12 23.31 22.82 22.98 590,907 -0.10(-0.44%)
Aug 03, 2015 23.33 23.37 22.77 23.08 1,923,786 -0.23(-0.98%)
Jul 31, 2015 23.14 23.58 23.07 23.31 1,053,444 +0.25(+1.06%)
Jul 30, 2015 22.82 23.12 22.62 23.06 1,126,886 +0.08(+0.34%)
Jul 29, 2015 22.75 23.09 22.61 22.98 742,800 +0.19(+0.82%)
Jul 28, 2015 22.57 22.89 22.00 22.80 1,359,666 +0.37(+1.66%)
Jul 27, 2015 22.62 22.69 22.33 22.42 950,474 -0.43(-1.87%)
Jul 24, 2015 23.54 23.62 22.80 22.85 887,068 -0.74(-3.14%)
Jul 23, 2015 24.13 24.27 23.49 23.59 635,077 -0.52(-2.16%)
Jul 22, 2015 23.76 24.15 23.75 24.11 791,772 +0.20(+0.83%)
Jul 21, 2015 24.17 24.43 23.81 23.91 1,098,932 -0.25(-1.05%)
Jul 20, 2015 24.46 24.46 24.05 24.17 712,647 -0.25(-1.02%)
Jul 17, 2015 24.67 24.67 24.28 24.42 476,424 -0.24(-0.96%)
Jul 16, 2015 24.59 24.80 24.54 24.65 1,788,073 +0.31(+1.26%)
Jul 15, 2015 24.64 24.72 24.25 24.35 640,246 -0.25(-1.04%)
Jul 14, 2015 24.31 24.72 24.31 24.60 846,072 +0.29(+1.21%)
Jul 13, 2015 24.04 24.39 24.04 24.31 1,102,637 +0.48(+2.00%)
Jul 10, 2015 23.72 23.89 23.53 23.83 692,714 +0.67(+2.88%)
Jul 09, 2015 23.50 23.57 23.12 23.17 564,259 +0.13(+0.57%)
Jul 08, 2015 23.29 23.50 22.74 23.03 1,074,083 -0.72(-3.02%)
Jul 07, 2015 23.77 23.77 22.84 23.75 1,542,026 +0.07(+0.31%)
Jul 06, 2015 23.36 23.94 23.33 23.68 549,221 -0.03(-0.11%)
Jul 02, 2015 24.08 23.71 23.71 23.71 648,662 -0.34(-1.41%)
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.