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 (%)
Oct 31, 2008 5.744 6.375 5.566 6.302 29,487,648 +0.52(+8.92%)
Oct 30, 2008 5.563 5.842 5.375 5.786 21,758,488 +0.57(+10.88%)
Oct 29, 2008 5.147 5.614 5.010 5.218 30,571,398 +0.06(+1.19%)
Oct 28, 2008 4.609 5.157 4.293 5.157 35,023,544 +0.75(+16.92%)
Oct 27, 2008 4.704 5.025 4.411 4.411 23,259,202 -0.46(-9.44%)
Oct 24, 2008 4.438 5.145 4.403 4.871 24,736,976 -0.48(-8.92%)
Oct 23, 2008 5.690 5.756 4.807 5.348 38,457,536 -0.33(-5.78%)
Oct 22, 2008 5.952 6.136 5.382 5.676 24,686,026 -0.62(-9.82%)
Oct 21, 2008 6.493 6.654 6.216 6.293 18,157,460 -0.36(-5.39%)
Oct 20, 2008 6.334 6.662 6.133 6.652 31,895,334 +0.53(+8.63%)
Oct 17, 2008 5.937 6.869 5.903 6.123 36,349,236 -0.33(-5.12%)
Oct 16, 2008 5.866 6.466 5.123 6.454 44,844,828 +0.80(+14.10%)
Oct 15, 2008 6.769 6.830 5.640 5.656 20,782,786 -1.31(-18.85%)
Oct 14, 2008 7.870 7.902 6.569 6.970 34,314,056 -0.44(-5.97%)
Oct 13, 2008 6.779 7.413 6.605 7.413 23,151,372 +1.30(+21.20%)
Oct 10, 2008 5.157 6.476 4.944 6.116 32,992,766 +0.55(+9.89%)
Oct 09, 2008 7.197 7.266 5.566 5.566 27,793,590 -1.28(-18.75%)
Oct 08, 2008 6.745 7.532 6.639 6.850 36,773,452 -0.34(-4.76%)
Oct 07, 2008 8.455 8.528 7.161 7.192 17,999,332 -1.00(-12.24%)
Oct 06, 2008 8.521 8.597 7.354 8.195 22,044,988 -0.71(-7.97%)
Oct 03, 2008 9.673 10.09 8.900 8.905 24,960,648 -0.74(-7.71%)
Oct 02, 2008 10.46 10.48 9.404 9.649 13,103,679 -1.04(-9.73%)
Oct 01, 2008 10.55 10.69 10.31 10.69 8,839,881 -0.11(-1.02%)
Sep 30, 2008 10.30 10.95 10.06 10.80 8,327,149 +0.78(+7.79%)
Sep 29, 2008 11.31 11.37 9.981 10.02 18,278,680 -1.74(-14.78%)
Sep 26, 2008 11.28 11.80 11.21 11.75 0 +0.02(+0.19%)
Sep 25, 2008 11.57 12.02 11.55 11.73 11,904,329 +0.09(+0.78%)
Sep 24, 2008 11.96 11.96 11.48 11.64 10,077,399 -0.15(-1.24%)
Sep 23, 2008 12.26 12.47 11.79 11.79 14,358,784 -0.54(-4.37%)
Sep 22, 2008 13.38 13.51 12.28 12.33 12,385,537 -1.16(-8.63%)
Sep 19, 2008 13.87 13.94 12.95 13.49 0 +1.25(+10.23%)
Sep 18, 2008 11.46 12.33 10.72 12.24 18,664,500 +1.26(+11.52%)
Sep 17, 2008 11.71 11.71 10.83 10.97 19,030,276 -1.16(-9.59%)
Sep 16, 2008 10.99 12.23 10.97 12.14 12,956,382 +0.75(+6.55%)
Sep 15, 2008 11.69 12.23 11.31 11.39 10,560,601 -1.10(-8.81%)
Sep 12, 2008 12.19 12.56 12.08 12.49 7,202,991 +0.10(+0.79%)
Sep 11, 2008 11.94 12.40 11.69 12.40 8,102,259 +0.17(+1.40%)
Sep 10, 2008 12.23 12.47 11.88 12.22 9,792,165 +0.24(+2.04%)
Sep 09, 2008 12.85 13.08 11.93 11.98 9,320,914 -0.96(-7.44%)
Sep 08, 2008 13.12 13.24 12.49 12.94 15,007,268 +0.60(+4.83%)
Sep 05, 2008 12.28 12.48 11.80 12.35 0 -0.06(-0.45%)
Sep 04, 2008 13.01 13.05 12.27 12.40 9,125,650 -0.78(-5.94%)
Sep 03, 2008 13.04 13.42 12.95 13.19 6,813,186 +0.08(+0.60%)
Sep 02, 2008 13.49 13.70 12.81 13.11 11,866,041 -0.00(-0.02%)
Aug 29, 2008 13.22 13.34 12.99 13.11 5,258,700 -0.19(-1.43%)
Aug 28, 2008 12.95 13.40 12.90 13.30 5,963,832 +0.46(+3.62%)
Aug 27, 2008 12.55 12.99 12.52 12.84 6,820,983 +0.29(+2.32%)
Aug 26, 2008 12.52 12.68 12.29 12.54 5,305,911 +0.05(+0.39%)
Aug 25, 2008 12.90 12.93 12.34 12.50 5,847,384 -0.59(-4.50%)
Aug 22, 2008 12.75 13.11 12.71 13.09 5,745,761 +0.54(+4.29%)
Aug 21, 2008 12.67 12.82 12.50 12.55 5,622,722 -0.31(-2.42%)
Aug 20, 2008 12.94 13.12 12.58 12.86 9,822,519 +0.04(+0.29%)
Aug 19, 2008 13.07 13.13 12.65 12.82 10,043,774 -0.45(-3.41%)
Aug 18, 2008 13.55 13.72 13.04 13.27 6,247,721 -0.40(-2.90%)
Aug 15, 2008 13.85 14.03 13.38 13.67 0 -0.02(-0.18%)
Aug 14, 2008 13.27 13.80 13.23 13.69 9,117,865 +0.27(+2.00%)
Aug 13, 2008 13.30 13.55 13.04 13.43 8,178,994 +0.10(+0.77%)
Aug 12, 2008 13.44 13.54 13.24 13.32 6,444,441 -0.24(-1.79%)
Aug 11, 2008 12.95 13.78 12.92 13.56 11,665,387 +0.68(+5.32%)
Aug 08, 2008 12.25 13.01 12.18 12.88 9,911,757 +0.57(+4.65%)
Aug 07, 2008 12.43 12.64 12.17 12.31 5,480,516 -0.34(-2.67%)
Aug 06, 2008 12.42 12.76 12.25 12.64 6,190,603 +0.13(+1.02%)
Aug 05, 2008 12.19 12.52 12.12 12.52 6,822,438 +0.55(+4.60%)
Aug 04, 2008 12.36 12.37 11.79 11.97 7,762,944 -0.42(-3.40%)
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.