Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.43 -0.36 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.94 18.23 17.75 18.15 919,957 +0.52(+2.95%)
Sep 29, 2015 17.87 18.14 17.45 17.63 1,269,623 -0.23(-1.31%)
Sep 28, 2015 18.79 18.82 17.75 17.86 1,107,040 -1.08(-5.69%)
Sep 25, 2015 19.74 19.76 18.78 18.94 750,147 -0.51(-2.60%)
Sep 24, 2015 19.26 19.51 18.99 19.44 765,650 -0.08(-0.40%)
Sep 23, 2015 19.70 19.84 19.39 19.52 508,777 -0.10(-0.53%)
Sep 22, 2015 19.88 19.95 19.38 19.62 811,849 -0.62(-3.08%)
Sep 21, 2015 20.59 20.86 20.11 20.25 453,666 -0.06(-0.30%)
Sep 18, 2015 20.36 20.69 20.21 20.31 679,584 -0.60(-2.87%)
Sep 17, 2015 20.76 21.42 20.68 20.91 1,117,505 +0.15(+0.73%)
Sep 16, 2015 20.41 20.77 20.35 20.76 424,711 +0.34(+1.65%)
Sep 15, 2015 20.05 20.47 20.01 20.42 717,317 +0.46(+2.31%)
Sep 14, 2015 20.27 20.27 19.89 19.96 407,797 -0.18(-0.92%)
Sep 11, 2015 19.76 20.14 19.62 20.14 973,675 +0.17(+0.88%)
Sep 10, 2015 19.67 20.17 19.67 19.97 624,685 +0.17(+0.86%)
Sep 09, 2015 20.53 20.56 19.76 19.80 803,224 -0.44(-2.15%)
Sep 08, 2015 19.95 20.28 19.80 20.23 786,820 +0.87(+4.51%)
Sep 04, 2015 19.25 19.36 19.36 19.36 958,041 -0.30(-1.53%)
Sep 03, 2015 19.76 20.13 19.60 19.66 769,733 -0.04(-0.22%)
Sep 02, 2015 19.56 19.73 19.11 19.71 757,437 +0.63(+3.30%)
Sep 01, 2015 19.48 19.77 18.95 19.08 955,140 -1.11(-5.48%)
Aug 31, 2015 20.16 20.43 20.06 20.18 599,644 -0.13(-0.65%)
Aug 28, 2015 19.89 20.35 19.87 20.31 789,491 +0.36(+1.83%)
Aug 27, 2015 19.56 20.15 19.23 19.95 1,443,490 +0.71(+3.67%)
Aug 26, 2015 19.02 19.33 18.27 19.24 1,368,908 +0.90(+4.92%)
Aug 25, 2015 19.75 19.80 18.30 18.34 993,931 -0.32(-1.71%)
Aug 24, 2015 18.32 19.90 17.98 18.66 1,779,875 -1.55(-7.65%)
Aug 21, 2015 20.24 20.76 20.00 20.21 1,563,472 -0.50(-2.39%)
Aug 20, 2015 21.37 21.47 20.69 20.70 1,009,544 -1.08(-4.94%)
Aug 19, 2015 21.95 22.16 21.54 21.78 882,283 -0.47(-2.12%)
Aug 18, 2015 22.52 22.52 22.20 22.25 919,575 -0.33(-1.45%)
Aug 17, 2015 22.03 22.60 21.86 22.58 697,473 +0.44(+1.99%)
Aug 14, 2015 21.81 22.19 21.66 22.14 1,701,564 +0.28(+1.30%)
Aug 13, 2015 22.05 22.21 21.79 21.85 1,104,529 -0.16(-0.74%)
Aug 12, 2015 21.85 22.13 21.27 22.02 1,293,487 -0.09(-0.39%)
Aug 11, 2015 22.18 22.39 21.89 22.10 1,350,809 -0.38(-1.69%)
Aug 10, 2015 22.17 22.56 22.16 22.48 1,214,029 +0.47(+2.15%)
Aug 07, 2015 22.06 22.18 21.69 22.01 1,771,660 -0.25(-1.12%)
Aug 06, 2015 22.93 22.97 21.95 22.26 861,986 -0.61(-2.68%)
Aug 05, 2015 22.99 23.33 22.73 22.87 441,538 +0.09(+0.39%)
Aug 04, 2015 22.92 23.11 22.62 22.78 596,072 -0.10(-0.44%)
Aug 03, 2015 23.13 23.16 22.57 22.88 1,940,602 -0.23(-0.98%)
Jul 31, 2015 22.94 23.38 22.87 23.10 1,062,652 +0.24(+1.06%)
Jul 30, 2015 22.62 22.92 22.42 22.86 1,136,736 +0.08(+0.34%)
Jul 29, 2015 22.55 22.89 22.42 22.78 749,293 +0.18(+0.82%)
Jul 28, 2015 22.38 22.69 21.81 22.60 1,371,550 +0.37(+1.66%)
Jul 27, 2015 22.43 22.50 22.14 22.23 958,782 -0.42(-1.87%)
Jul 24, 2015 23.33 23.42 22.60 22.65 894,822 -0.73(-3.14%)
Jul 23, 2015 23.93 24.06 23.29 23.39 640,628 -0.52(-2.16%)
Jul 22, 2015 23.56 23.94 23.54 23.90 798,693 +0.20(+0.83%)
Jul 21, 2015 23.96 24.22 23.60 23.70 1,108,538 -0.25(-1.05%)
Jul 20, 2015 24.24 24.24 23.84 23.96 718,876 -0.25(-1.02%)
Jul 17, 2015 24.45 24.45 24.07 24.20 480,588 -0.24(-0.96%)
Jul 16, 2015 24.38 24.59 24.32 24.44 1,803,702 +0.30(+1.26%)
Jul 15, 2015 24.43 24.50 24.04 24.14 645,842 -0.25(-1.04%)
Jul 14, 2015 24.10 24.50 24.10 24.39 853,467 +0.29(+1.21%)
Jul 13, 2015 23.84 24.18 23.84 24.10 1,112,274 +0.47(+2.00%)
Jul 10, 2015 23.52 23.68 23.33 23.63 698,769 +0.66(+2.88%)
Jul 09, 2015 23.30 23.37 22.92 22.97 569,191 +0.13(+0.57%)
Jul 08, 2015 23.09 23.30 22.55 22.83 1,083,471 -0.71(-3.02%)
Jul 07, 2015 23.56 23.56 22.64 23.55 1,555,504 +0.07(+0.31%)
Jul 06, 2015 23.16 23.74 23.13 23.47 554,022 -0.03(-0.11%)
Jul 02, 2015 23.87 23.50 23.50 23.50 654,332 -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.