Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.06 -0.32 (-0.88%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 28.91 28.96 28.26 28.27 486,301 -0.90(-3.09%)
Feb 27, 2017 28.52 29.17 28.46 29.17 896,104 +0.54(+1.88%)
Feb 24, 2017 28.16 28.63 28.08 28.63 467,782 -0.01(-0.04%)
Feb 23, 2017 29.18 29.19 28.24 28.65 1,100,105 -0.39(-1.35%)
Feb 22, 2017 29.19 29.21 28.89 29.04 708,559 -0.24(-0.83%)
Feb 21, 2017 28.95 29.32 28.95 29.28 1,826,991 +0.45(+1.55%)
Feb 17, 2017 28.83 28.83 28.83 0 +0.00(+0.01%)
Feb 16, 2017 28.95 29.06 28.48 28.83 533,673 -0.18(-0.62%)
Feb 15, 2017 28.46 29.09 28.43 29.01 759,404 +0.33(+1.16%)
Feb 14, 2017 28.33 28.75 28.22 28.68 475,804 +0.19(+0.65%)
Feb 13, 2017 28.69 28.86 28.42 28.50 575,282 +0.13(+0.47%)
Feb 10, 2017 28.28 28.51 28.08 28.36 532,407 +0.43(+1.55%)
Feb 09, 2017 27.25 28.06 27.25 27.93 886,742 +0.78(+2.86%)
Feb 08, 2017 27.02 27.25 26.73 27.15 1,020,519 -0.10(-0.37%)
Feb 07, 2017 27.53 27.76 27.09 27.25 644,601 -0.22(-0.82%)
Feb 06, 2017 27.71 27.88 27.35 27.48 615,429 -0.43(-1.56%)
Feb 03, 2017 27.56 27.97 27.43 27.91 784,656 +0.82(+3.04%)
Feb 02, 2017 27.28 27.45 26.98 27.09 553,695 -0.19(-0.69%)
Feb 01, 2017 27.69 27.90 27.07 27.28 597,381 +0.01(+0.05%)
Jan 31, 2017 26.71 27.40 26.60 27.26 652,677 +0.35(+1.32%)
Jan 30, 2017 27.27 27.28 26.51 26.91 908,509 -0.77(-2.80%)
Jan 27, 2017 27.89 27.97 27.48 27.68 341,049 -0.20(-0.72%)
Jan 26, 2017 28.12 28.20 27.78 27.88 443,299 -0.21(-0.75%)
Jan 25, 2017 28.00 28.23 27.99 28.09 1,175,682 +0.53(+1.91%)
Jan 24, 2017 26.97 27.71 26.93 27.57 977,529 +0.82(+3.05%)
Jan 23, 2017 26.81 27.06 26.46 26.75 650,924 -0.22(-0.81%)
Jan 20, 2017 26.90 27.16 26.81 26.97 756,819 +0.28(+1.04%)
Jan 19, 2017 27.27 27.39 26.51 26.69 708,952 -0.46(-1.70%)
Jan 18, 2017 27.14 27.20 26.82 27.15 2,442,987 +0.20(+0.73%)
Jan 17, 2017 27.48 27.49 26.89 26.95 478,331 -0.80(-2.89%)
Jan 13, 2017 27.76 27.76 27.76 0 +0.42(+1.52%)
Jan 12, 2017 27.72 27.72 26.67 27.34 840,018 -0.42(-1.51%)
Jan 11, 2017 27.72 27.96 27.42 27.76 669,341 +0.09(+0.32%)
Jan 10, 2017 27.25 27.79 27.19 27.67 880,050 +0.53(+1.94%)
Jan 09, 2017 27.46 27.53 27.07 27.15 809,355 -0.38(-1.37%)
Jan 06, 2017 27.84 27.95 27.53 27.53 755,722 -0.20(-0.70%)
Jan 05, 2017 28.25 28.32 27.46 27.72 1,097,025 -0.69(-2.42%)
Jan 04, 2017 27.69 28.47 27.69 28.41 1,090,141 +0.93(+3.38%)
Jan 03, 2017 27.86 27.99 27.08 27.48 909,521 +0.27(+1.00%)
Dec 30, 2016 27.21 27.21 27.21 0 -0.20(-0.74%)
Dec 29, 2016 27.40 27.76 27.14 27.41 780,757 +0.08(+0.29%)
Dec 28, 2016 28.05 28.07 27.21 27.33 1,213,716 -0.63(-2.24%)
Dec 27, 2016 27.77 28.19 27.77 27.96 799,031 +0.24(+0.87%)
Dec 23, 2016 27.72 27.72 27.72 0 +0.28(+1.01%)
Dec 22, 2016 27.96 27.99 27.24 27.44 555,948 -0.45(-1.63%)
Dec 21, 2016 28.22 28.33 27.89 27.89 629,841 -0.34(-1.19%)
Dec 20, 2016 27.98 28.35 27.91 28.23 776,043 +0.44(+1.57%)
Dec 19, 2016 27.51 27.94 27.44 27.79 790,322 +0.35(+1.28%)
Dec 16, 2016 27.61 28.09 27.34 27.44 1,405,722 -0.11(-0.39%)
Dec 15, 2016 27.22 27.93 27.07 27.55 1,688,915 +0.40(+1.49%)
Dec 14, 2016 27.65 28.00 27.01 27.15 981,074 -0.67(-2.41%)
Dec 13, 2016 28.09 28.31 27.58 27.82 1,152,809 -0.01(-0.05%)
Dec 12, 2016 28.26 28.51 27.70 27.83 832,503 -0.58(-2.05%)
Dec 09, 2016 28.47 28.63 28.20 28.41 1,203,992 +0.08(+0.28%)
Dec 08, 2016 27.60 28.38 27.42 28.33 1,856,928 +0.90(+3.28%)
Dec 07, 2016 26.93 27.56 26.77 27.43 877,535 +0.48(+1.78%)
Dec 06, 2016 26.48 27.03 26.20 26.95 1,127,954 +0.56(+2.13%)
Dec 05, 2016 25.90 26.43 25.89 26.39 1,082,824 +0.93(+3.65%)
Dec 02, 2016 25.48 25.70 25.35 25.46 747,205 -0.03(-0.12%)
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.