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 )

43.13 -0.96 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 4.117 4.154 3.819 3.867 0 -0.17(-4.13%)
Jan 29, 2009 4.259 4.279 4.022 4.034 25,812,164 -0.34(-7.83%)
Jan 28, 2009 4.213 4.430 4.186 4.377 33,129,038 +0.31(+7.52%)
Jan 27, 2009 4.009 4.139 3.943 4.071 21,741,906 +0.10(+2.40%)
Jan 26, 2009 3.872 4.147 3.848 3.975 27,428,108 +0.08(+2.14%)
Jan 23, 2009 3.652 3.995 3.615 3.892 26,009,392 +0.05(+1.40%)
Jan 22, 2009 3.907 4.053 3.701 3.838 28,926,976 -0.24(-5.83%)
Jan 21, 2009 3.819 4.117 3.659 4.076 28,935,142 +0.34(+9.18%)
Jan 20, 2009 4.181 4.247 3.713 3.733 29,448,556 -0.57(-13.20%)
Jan 16, 2009 4.399 4.399 4.019 4.301 31,557,288 +0.07(+1.56%)
Jan 15, 2009 4.085 4.311 3.819 4.235 35,241,132 +0.16(+3.97%)
Jan 14, 2009 4.281 4.340 4.058 4.073 30,164,894 -0.38(-8.52%)
Jan 13, 2009 4.345 4.521 4.298 4.452 23,463,976 +0.10(+2.31%)
Jan 12, 2009 4.597 4.621 4.311 4.352 17,609,482 -0.27(-5.83%)
Jan 09, 2009 5.028 5.042 4.590 4.621 25,180,710 -0.38(-7.63%)
Jan 08, 2009 4.878 5.030 4.837 5.003 18,462,208 +0.06(+1.19%)
Jan 07, 2009 5.060 5.104 4.803 4.944 22,430,442 -0.35(-6.52%)
Jan 06, 2009 5.194 5.390 5.121 5.290 29,052,662 +0.19(+3.79%)
Jan 05, 2009 5.104 5.182 4.898 5.096 30,362,646 +0.03(+0.58%)
Jan 02, 2009 4.949 5.153 4.861 5.067 23,557,784 +0.19(+3.97%)
Jan 01, 2009 4.685 5.074 4.668 4.874 0 +0.00(+0.00%)
Dec 31, 2008 4.685 5.074 4.668 4.874 30,080,086 +0.24(+5.18%)
Dec 30, 2008 4.457 4.670 4.408 4.634 13,274,158 +0.20(+4.47%)
Dec 29, 2008 4.546 4.580 4.254 4.435 12,526,967 -0.14(-3.15%)
Dec 26, 2008 4.526 4.587 4.421 4.580 7,644,173 +0.15(+3.37%)
Dec 24, 2008 4.408 4.494 4.298 4.430 12,527,134 +0.07(+1.51%)
Dec 23, 2008 4.604 4.639 4.325 4.364 15,648,720 -0.17(-3.78%)
Dec 22, 2008 4.770 4.770 4.222 4.536 19,776,442 -0.18(-3.84%)
Dec 19, 2008 4.780 4.976 4.629 4.717 28,858,726 +0.06(+1.37%)
Dec 18, 2008 4.741 4.912 4.452 4.653 28,188,248 -0.10(-2.06%)
Dec 17, 2008 4.582 4.883 4.514 4.751 26,743,472 +0.10(+2.05%)
Dec 16, 2008 4.281 4.680 4.250 4.655 31,661,044 +0.53(+12.74%)
Dec 15, 2008 4.465 4.506 3.983 4.129 18,662,528 -0.29(-6.48%)
Dec 12, 2008 3.912 4.421 3.885 4.416 25,431,070 +0.31(+7.44%)
Dec 11, 2008 4.492 4.619 4.022 4.110 20,234,368 -0.47(-10.21%)
Dec 10, 2008 4.482 4.714 4.396 4.577 21,767,754 +0.19(+4.23%)
Dec 09, 2008 4.592 4.917 4.306 4.391 25,707,298 -0.26(-5.58%)
Dec 08, 2008 4.496 4.746 4.452 4.651 33,585,896 +0.39(+9.25%)
Dec 05, 2008 3.797 4.308 3.621 4.257 40,053,292 +0.32(+8.07%)
Dec 04, 2008 4.078 4.362 3.770 3.939 34,265,604 -0.26(-6.29%)
Dec 03, 2008 3.914 4.264 3.743 4.203 37,411,984 +0.24(+6.10%)
Dec 02, 2008 3.709 3.980 3.579 3.961 23,911,838 +0.36(+9.86%)
Dec 01, 2008 4.406 4.433 3.496 3.606 20,317,760 -1.14(-23.94%)
Nov 28, 2008 4.440 4.756 4.411 4.741 5,998,653 +0.24(+5.33%)
Nov 26, 2008 3.892 4.570 3.880 4.501 28,316,518 +0.45(+11.18%)
Nov 25, 2008 4.054 4.085 3.772 4.049 30,588,964 +0.14(+3.57%)
Nov 24, 2008 3.550 4.022 3.467 3.909 36,187,220 +0.45(+13.09%)
Nov 21, 2008 3.254 3.484 2.884 3.457 47,682,196 +0.37(+12.05%)
Nov 20, 2008 3.535 3.704 3.085 3.085 48,780,884 -0.50(-13.98%)
Nov 19, 2008 4.240 4.320 3.586 3.586 44,490,464 -0.69(-16.23%)
Nov 18, 2008 4.372 4.489 3.929 4.281 40,219,880 -0.05(-1.24%)
Nov 17, 2008 4.381 4.607 4.276 4.335 32,480,488 -0.08(-1.88%)
Nov 14, 2008 4.971 5.113 4.401 4.418 41,550,140 -0.80(-15.33%)
Nov 13, 2008 4.501 5.225 4.019 5.218 53,108,976 +0.76(+17.13%)
Nov 12, 2008 4.900 4.954 4.440 4.455 39,867,156 -0.62(-12.20%)
Nov 11, 2008 5.189 5.392 4.993 5.074 21,040,346 -0.21(-4.03%)
Nov 10, 2008 5.798 5.815 5.186 5.287 21,544,016 -0.25(-4.58%)
Nov 07, 2008 5.436 5.646 5.274 5.541 20,029,358 +0.18(+3.42%)
Nov 06, 2008 5.646 5.793 5.323 5.358 25,651,678 -0.41(-7.08%)
Nov 05, 2008 6.341 6.415 5.707 5.766 18,565,034 -0.64(-10.04%)
Nov 04, 2008 6.569 6.635 6.204 6.410 23,898,534 +0.05(+0.77%)
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.