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 )

42.71 +0.54 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2010 6.634 6.767 6.404 6.431 18,790,392 -0.15(-2.23%)
Jan 28, 2010 6.833 6.838 6.448 6.578 18,854,636 -0.23(-3.31%)
Jan 27, 2010 6.610 6.823 6.558 6.803 20,850,524 +0.13(+1.98%)
Jan 26, 2010 6.742 6.847 6.651 6.671 17,098,978 -0.12(-1.84%)
Jan 25, 2010 6.860 6.872 6.696 6.796 16,101,950 +0.03(+0.51%)
Jan 22, 2010 7.019 7.083 6.727 6.762 27,681,428 -0.26(-3.77%)
Jan 21, 2010 7.288 7.404 6.987 7.026 23,938,904 -0.26(-3.63%)
Jan 20, 2010 7.389 7.391 7.112 7.291 13,400,711 -0.21(-2.75%)
Jan 19, 2010 7.283 7.497 7.281 7.497 9,699,646 +0.27(+3.80%)
Jan 15, 2010 7.457 7.222 7.222 7.222 13,718,636 -0.22(-2.90%)
Jan 14, 2010 7.340 7.492 7.310 7.438 8,580,603 +0.04(+0.60%)
Jan 13, 2010 7.254 7.418 7.132 7.394 18,156,542 +0.19(+2.65%)
Jan 12, 2010 7.276 7.347 7.136 7.203 12,183,136 -0.17(-2.36%)
Jan 11, 2010 7.492 7.511 7.310 7.377 10,496,988 -0.05(-0.63%)
Jan 08, 2010 7.293 7.423 7.261 7.423 8,872,793 +0.08(+1.10%)
Jan 07, 2010 7.242 7.357 7.110 7.342 11,697,635 +0.10(+1.39%)
Jan 06, 2010 7.252 7.332 7.208 7.242 10,033,899 -0.01(-0.10%)
Jan 05, 2010 7.281 7.347 7.178 7.249 11,995,543 -0.05(-0.70%)
Jan 04, 2010 7.154 7.313 7.146 7.301 16,773,926 +0.36(+5.11%)
Dec 31, 2009 7.141 6.945 6.945 6.945 5,362,305 -0.18(-2.54%)
Dec 30, 2009 7.092 7.193 7.009 7.127 6,344,182 -0.02(-0.24%)
Dec 29, 2009 7.186 7.205 7.129 7.144 3,166,678 -0.01(-0.21%)
Dec 28, 2009 7.220 7.227 7.080 7.159 5,049,400 -0.01(-0.10%)
Dec 24, 2009 7.154 7.176 7.119 7.166 2,416,805 +0.05(+0.69%)
Dec 23, 2009 7.019 7.117 6.936 7.117 7,423,713 +0.18(+2.65%)
Dec 22, 2009 6.830 6.953 6.793 6.933 10,281,838 +0.14(+2.06%)
Dec 21, 2009 6.732 6.835 6.727 6.793 11,609,598 +0.17(+2.59%)
Dec 18, 2009 6.612 6.629 6.448 6.622 9,561,872 +0.11(+1.62%)
Dec 17, 2009 6.580 6.632 6.421 6.517 10,007,817 -0.07(-1.04%)
Dec 16, 2009 6.661 6.727 6.580 6.585 8,612,046 +0.01(+0.19%)
Dec 15, 2009 6.585 6.708 6.553 6.573 9,075,864 -0.04(-0.63%)
Dec 14, 2009 6.526 6.622 6.377 6.615 8,195,898 +0.20(+3.05%)
Dec 11, 2009 6.392 6.443 6.272 6.419 9,788,132 +0.12(+1.83%)
Dec 10, 2009 6.411 6.477 6.255 6.304 13,838,797 -0.06(-0.96%)
Dec 09, 2009 6.375 6.404 6.235 6.365 11,917,119 -0.02(-0.31%)
Dec 08, 2009 6.416 6.485 6.255 6.384 15,766,689 -0.10(-1.55%)
Dec 07, 2009 6.475 6.561 6.409 6.485 14,579,140 +0.02(+0.34%)
Dec 04, 2009 6.436 6.573 6.237 6.463 25,879,764 +0.29(+4.64%)
Dec 03, 2009 6.384 6.470 6.161 6.176 14,860,848 -0.14(-2.29%)
Dec 02, 2009 6.201 6.433 6.196 6.321 14,468,033 +0.15(+2.46%)
Dec 01, 2009 6.108 6.225 6.071 6.169 12,581,201 +0.19(+3.15%)
Nov 30, 2009 5.909 6.010 5.740 5.980 15,467,453 +0.03(+0.49%)
Nov 27, 2009 5.796 6.112 5.774 5.951 7,822,414 -0.31(-4.89%)
Nov 25, 2009 6.350 6.358 6.242 6.257 8,174,505 -0.00(-0.04%)
Nov 24, 2009 6.311 6.313 6.112 6.259 15,124,653 -0.06(-1.01%)
Nov 23, 2009 6.269 6.463 6.250 6.323 13,980,719 +0.22(+3.53%)
Nov 20, 2009 6.029 6.149 5.997 6.108 10,083,730 -0.01(-0.24%)
Nov 19, 2009 6.313 6.335 6.019 6.122 17,507,232 -0.32(-4.98%)
Nov 18, 2009 6.482 6.490 6.323 6.443 7,847,938 -0.02(-0.27%)
Nov 17, 2009 6.421 6.507 6.350 6.460 11,825,780 -0.01(-0.15%)
Nov 16, 2009 6.232 6.556 6.223 6.470 12,952,823 +0.33(+5.34%)
Nov 13, 2009 6.039 6.191 5.919 6.142 13,631,775 +0.12(+1.99%)
Nov 12, 2009 6.269 6.355 5.990 6.022 11,864,998 -0.24(-3.83%)
Nov 11, 2009 6.279 6.379 6.164 6.262 17,132,094 +0.11(+1.71%)
Nov 10, 2009 6.230 6.311 6.076 6.157 9,394,309 -0.10(-1.57%)
Nov 09, 2009 6.117 6.259 6.117 6.255 10,338,763 +0.24(+4.08%)
Nov 06, 2009 5.875 6.115 5.848 6.010 10,777,679 +0.12(+1.95%)
Nov 05, 2009 5.796 6.029 5.750 5.894 12,382,089 +0.24(+4.20%)
Nov 04, 2009 5.890 5.938 5.654 5.657 15,491,797 -0.15(-2.63%)
Nov 03, 2009 5.578 5.821 5.539 5.809 15,056,943 +0.16(+2.79%)
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.