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 29, 2010 8.320 8.511 8.313 8.428 7,849,683 +0.04(+0.50%)
Oct 28, 2010 8.609 8.622 8.301 8.387 7,621,524 -0.09(-1.01%)
Oct 27, 2010 8.401 8.504 8.244 8.472 11,994,166 -0.06(-0.72%)
Oct 25, 2010 8.565 8.744 8.507 8.534 11,744,313 +0.10(+1.22%)
Oct 22, 2010 8.374 8.453 8.306 8.431 7,879,911 +0.10(+1.18%)
Oct 21, 2010 8.494 8.617 8.112 8.333 19,134,368 -0.07(-0.85%)
Oct 20, 2010 8.325 8.504 8.259 8.404 10,977,867 +0.17(+2.05%)
Oct 19, 2010 8.367 8.541 8.110 8.235 15,889,967 -0.35(-4.05%)
Oct 18, 2010 8.502 8.605 8.431 8.583 9,758,197 +0.14(+1.71%)
Oct 15, 2010 8.641 8.663 8.340 8.438 13,144,433 -0.07(-0.84%)
Oct 14, 2010 8.509 8.592 8.340 8.509 9,975,756 +0.01(+0.09%)
Oct 13, 2010 8.364 8.636 8.311 8.502 11,729,995 +0.23(+2.81%)
Oct 12, 2010 8.166 8.321 7.992 8.269 12,113,163 +0.05(+0.66%)
Oct 11, 2010 8.208 8.330 8.161 8.215 8,964,466 +0.01(+0.18%)
Oct 08, 2010 8.200 8.284 7.933 8.200 10,250,885 +0.20(+2.54%)
Oct 07, 2010 8.140 8.146 7.879 7.997 1,224 -0.04(-0.46%)
Oct 06, 2010 8.075 8.142 7.948 8.034 8,457,316 -0.06(-0.73%)
Oct 05, 2010 7.830 8.134 7.732 8.093 8,571 +0.43(+5.59%)
Oct 04, 2010 7.833 7.928 7.553 7.664 12,720,396 -0.21(-2.68%)
Oct 01, 2010 7.874 7.965 7.733 7.874 15,954,888 +0.09(+1.13%)
Sep 30, 2010 7.938 8.031 7.664 7.786 19,994,398 -0.04(-0.53%)
Sep 29, 2010 7.757 7.894 7.708 7.828 816 +0.05(+0.63%)
Sep 28, 2010 7.674 7.816 7.389 7.779 11,428 +0.14(+1.86%)
Sep 27, 2010 7.674 7.713 7.563 7.637 9,874,158 -0.03(-0.42%)
Sep 24, 2010 7.406 7.686 7.387 7.669 12,001,863 +0.47(+6.46%)
Sep 23, 2010 7.267 7.490 7.157 7.203 11,053,964 -0.18(-2.39%)
Sep 22, 2010 7.522 7.625 7.269 7.380 11,913,032 -0.18(-2.43%)
Sep 21, 2010 7.656 7.750 7.544 7.563 1,306 -0.09(-1.12%)
Sep 20, 2010 7.301 7.695 7.200 7.649 13,639,967 +0.40(+5.58%)
Sep 17, 2010 7.245 7.320 7.049 7.245 10,174,623 -0.04(-0.57%)
Sep 15, 2010 7.164 7.328 7.056 7.286 816 +0.08(+1.12%)
Sep 14, 2010 7.230 7.340 7.154 7.205 1,224 -0.05(-0.74%)
Sep 13, 2010 7.088 7.310 7.061 7.259 9,993,297 +0.33(+4.77%)
Sep 10, 2010 6.951 7.012 6.850 6.928 7,707,540 +0.04(+0.57%)
Sep 09, 2010 7.095 7.100 6.786 6.889 10,449,877 +0.01(+0.14%)
Sep 08, 2010 6.830 6.987 6.823 6.879 2,040 +0.08(+1.15%)
Sep 07, 2010 7.019 7.022 6.752 6.801 6,040 -0.26(-3.69%)
Sep 03, 2010 7.034 7.112 6.909 7.062 13,628,109 +0.24(+3.46%)
Sep 02, 2010 6.674 6.857 6.625 6.826 4,081 +0.15(+2.24%)
Sep 01, 2010 6.409 6.679 6.375 6.676 19,601,606 +0.46(+7.45%)
Aug 31, 2010 6.201 6.348 6.095 6.213 35,935 -0.03(-0.47%)
Aug 30, 2010 6.446 6.510 6.238 6.242 12,848,097 +0.08(+1.23%)
Aug 27, 2010 6.167 6.539 6.078 6.167 18,634,508 -0.13(-2.10%)
Aug 26, 2010 6.314 6.431 6.140 6.299 4,489 +0.03(+0.43%)
Aug 25, 2010 6.100 6.306 5.948 6.272 15,038,224 +0.17(+2.81%)
Aug 24, 2010 6.037 6.235 5.922 6.100 16,547,115 -0.14(-2.28%)
Aug 23, 2010 6.510 6.571 6.233 6.242 11,987,598 -0.16(-2.49%)
Aug 20, 2010 6.345 6.417 6.201 6.402 10,822,807 -0.01(-0.15%)
Aug 19, 2010 6.723 6.762 6.370 6.412 3,265 -0.36(-5.32%)
Aug 18, 2010 6.713 6.904 6.585 6.772 1,224 +0.04(+0.62%)
Aug 17, 2010 6.649 6.843 6.573 6.730 20,408 +0.23(+3.54%)
Aug 16, 2010 6.321 6.585 6.265 6.500 13,606,178 +0.10(+1.57%)
Aug 13, 2010 6.399 6.534 6.385 6.399 10,070,833 -0.15(-2.32%)
Aug 12, 2010 6.360 6.634 6.339 6.551 15,159,965 -0.08(-1.18%)
Aug 11, 2010 6.904 6.904 6.583 6.630 16,118,829 -0.56(-7.74%)
Aug 10, 2010 7.316 7.365 7.075 7.186 15,331,230 -0.28(-3.80%)
Aug 09, 2010 7.416 7.524 7.313 7.470 9,486,605 +0.16(+2.21%)
Aug 06, 2010 7.308 7.372 7.022 7.308 13,901,405 -0.09(-1.19%)
Aug 05, 2010 7.428 7.553 7.384 7.396 7,085,968 -0.18(-2.33%)
Aug 04, 2010 7.504 7.614 7.443 7.573 10,264,616 +0.15(+2.08%)
Aug 03, 2010 7.494 7.627 7.301 7.418 9,892,956 -0.12(-1.56%)
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.