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 (%)
Mar 31, 2010 8.259 8.423 8.173 8.178 7,313,903 -0.14(-1.71%)
Mar 30, 2010 8.303 8.401 8.198 8.320 7,993,848 +0.05(+0.65%)
Mar 29, 2010 8.254 8.318 8.185 8.266 4,907,838 +0.11(+1.29%)
Mar 26, 2010 8.261 8.364 8.122 8.161 11,298,462 -0.03(-0.42%)
Mar 25, 2010 8.438 8.555 8.180 8.195 15,477,767 -0.10(-1.15%)
Mar 24, 2010 8.394 8.455 8.291 8.291 7,694,842 -0.19(-2.28%)
Mar 23, 2010 8.293 8.489 8.214 8.484 10,908,559 +0.22(+2.70%)
Mar 22, 2010 7.930 8.308 7.896 8.261 11,440,736 +0.20(+2.52%)
Mar 19, 2010 8.305 8.315 7.989 8.058 10,837,229 -0.20(-2.40%)
Mar 18, 2010 8.303 8.379 8.229 8.256 9,541,655 -0.05(-0.56%)
Mar 17, 2010 8.249 8.403 8.239 8.303 9,178,135 +0.10(+1.16%)
Mar 16, 2010 8.146 8.210 8.036 8.207 11,141,040 +0.13(+1.61%)
Mar 15, 2010 7.994 8.104 7.972 8.077 6,891,450 -0.04(-0.54%)
Mar 12, 2010 8.222 8.229 8.021 8.121 9,399,309 -0.01(-0.15%)
Mar 11, 2010 7.994 8.163 7.931 8.134 8,948,650 +0.04(+0.55%)
Mar 10, 2010 7.969 8.170 7.962 8.089 8,009,954 +0.13(+1.66%)
Mar 09, 2010 7.852 8.072 7.845 7.957 8,166,987 +0.06(+0.81%)
Mar 08, 2010 7.869 7.940 7.842 7.894 6,301,062 +0.03(+0.41%)
Mar 05, 2010 7.651 7.889 7.607 7.862 9,389,239 +0.31(+4.05%)
Mar 04, 2010 7.531 7.575 7.460 7.555 9,026,295 +0.04(+0.52%)
Mar 03, 2010 7.504 7.602 7.440 7.516 11,188,593 +0.09(+1.19%)
Mar 02, 2010 7.377 7.519 7.352 7.428 11,505,735 +0.12(+1.57%)
Mar 01, 2010 7.105 7.330 7.100 7.313 11,049,386 +0.31(+4.48%)
Feb 26, 2010 7.073 7.080 6.921 6.999 9,597,155 -0.05(-0.73%)
Feb 25, 2010 6.857 7.065 6.811 7.051 13,624,411 -0.00(-0.03%)
Feb 24, 2010 6.987 7.117 6.943 7.053 9,055,169 +0.12(+1.77%)
Feb 23, 2010 7.078 7.100 6.892 6.931 15,758,386 -0.17(-2.45%)
Feb 22, 2010 7.136 7.144 7.048 7.105 7,844,750 +0.04(+0.59%)
Feb 19, 2010 6.982 7.124 6.958 7.063 11,780,104 +0.03(+0.38%)
Feb 18, 2010 6.926 7.036 6.872 7.036 7,120,184 +0.12(+1.74%)
Feb 17, 2010 6.892 6.953 6.820 6.916 9,961,198 +0.10(+1.44%)
Feb 16, 2010 6.745 6.838 6.622 6.818 9,140,876 +0.19(+2.88%)
Feb 12, 2010 6.389 6.627 6.627 6.627 13,819,866 +0.12(+1.84%)
Feb 11, 2010 6.289 6.519 6.176 6.507 8,644,268 +0.20(+3.23%)
Feb 10, 2010 6.240 6.340 6.112 6.304 11,917,286 +0.04(+0.67%)
Feb 09, 2010 6.257 6.357 6.130 6.262 15,270,129 +0.15(+2.40%)
Feb 08, 2010 6.188 6.306 6.100 6.115 11,874,374 -0.12(-1.93%)
Feb 05, 2010 6.208 6.250 5.973 6.235 24,673,618 +0.04(+0.67%)
Feb 04, 2010 6.541 6.549 6.183 6.193 20,883,700 -0.45(-6.75%)
Feb 03, 2010 6.656 6.752 6.529 6.642 13,299,203 -0.07(-1.02%)
Feb 02, 2010 6.600 6.740 6.536 6.710 13,839,087 +0.15(+2.28%)
Feb 01, 2010 6.495 6.601 6.441 6.561 13,571,303 +0.13(+2.02%)
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%)
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.