Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.08 -0.30 (-0.82%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.66 12.86 12.32 12.41 3,825,592 -0.15(-1.22%)
Apr 29, 2008 12.71 12.79 12.39 12.56 3,293,609 -0.21(-1.63%)
Apr 28, 2008 12.61 12.89 12.50 12.77 2,629,151 +0.16(+1.27%)
Apr 25, 2008 12.57 12.73 12.23 12.61 3,337,878 +0.25(+2.02%)
Apr 24, 2008 12.13 12.62 11.83 12.36 4,827,754 +0.25(+2.08%)
Apr 23, 2008 12.11 12.30 11.94 12.11 2,560,899 +0.01(+0.06%)
Apr 22, 2008 12.38 12.38 11.79 12.10 4,513,299 -0.45(-3.61%)
Apr 21, 2008 12.44 12.59 12.38 12.56 2,324,099 +0.06(+0.51%)
Apr 18, 2008 12.64 12.75 12.48 12.49 4,763,103 +0.24(+1.92%)
Apr 17, 2008 12.26 12.29 12.03 12.26 2,469,597 -0.11(-0.92%)
Apr 16, 2008 11.88 12.40 11.88 12.37 4,411,492 +0.71(+6.07%)
Apr 15, 2008 11.59 11.66 11.40 11.66 4,789,201 +0.19(+1.69%)
Apr 14, 2008 11.51 11.72 11.38 11.47 3,662,013 -0.05(-0.42%)
Apr 11, 2008 11.91 11.91 11.46 11.52 5,238,939 -0.65(-5.36%)
Apr 10, 2008 11.91 12.31 11.78 12.17 5,072,605 +0.25(+2.12%)
Apr 09, 2008 12.37 12.48 11.82 11.92 3,859,390 -0.45(-3.63%)
Apr 08, 2008 12.15 12.44 12.14 12.37 5,209,195 +0.00(+0.04%)
Apr 07, 2008 12.61 12.64 12.27 12.36 4,752,730 -0.05(-0.41%)
Apr 04, 2008 12.42 12.66 12.23 12.41 5,425,239 -0.04(-0.29%)
Apr 03, 2008 12.17 12.51 12.12 12.45 4,730,855 +0.08(+0.67%)
Apr 02, 2008 12.32 12.53 12.14 12.37 5,032,551 +0.10(+0.79%)
Apr 01, 2008 11.83 12.27 11.74 12.27 6,147,963 +0.84(+7.39%)
Mar 31, 2008 11.38 11.76 11.28 11.43 4,365,173 +0.00(+0.02%)
Mar 28, 2008 11.73 11.83 11.34 11.42 5,171,356 -0.29(-2.47%)
Mar 27, 2008 12.08 12.12 11.70 11.71 4,587,963 -0.25(-2.08%)
Mar 26, 2008 11.90 12.13 11.76 11.96 4,224,681 -0.16(-1.36%)
Mar 25, 2008 12.06 12.19 11.80 12.13 4,023,963 +0.09(+0.73%)
Mar 24, 2008 11.38 12.16 11.37 12.04 6,092,505 +0.85(+7.63%)
Mar 21, 2008 10.97 11.39 10.82 11.19 4,398,748 +0.00(+0.00%)
Mar 20, 2008 10.97 11.39 10.82 11.19 4,398,748 +0.41(+3.78%)
Mar 19, 2008 11.52 11.66 10.76 10.78 6,784,636 -0.61(-5.33%)
Mar 18, 2008 10.85 11.42 10.62 11.38 9,041,713 +0.96(+9.19%)
Mar 17, 2008 10.16 10.74 10.16 10.43 4,968,906 -0.48(-4.44%)
Mar 14, 2008 11.52 11.52 10.53 10.91 8,004,079 -0.40(-3.50%)
Mar 13, 2008 10.69 11.41 10.50 11.31 5,783,052 +0.36(+3.30%)
Mar 12, 2008 11.20 11.42 10.91 10.95 4,710,948 -0.11(-1.01%)
Mar 11, 2008 10.92 11.18 10.49 11.06 6,414,479 +0.78(+7.55%)
Mar 10, 2008 10.91 10.91 10.16 10.28 4,005,672 -0.39(-3.64%)
Mar 07, 2008 10.59 11.05 10.54 10.67 6,234,960 -0.11(-1.01%)
Mar 06, 2008 11.37 11.48 10.78 10.78 3,904,909 -0.79(-6.85%)
Mar 05, 2008 11.57 11.69 11.26 11.57 4,859,560 +0.16(+1.42%)
Mar 04, 2008 11.30 11.56 11.06 11.41 4,960,286 -0.12(-1.07%)
Mar 03, 2008 11.64 11.72 11.21 11.53 3,598,855 -0.11(-0.92%)
Feb 29, 2008 12.00 12.01 11.51 11.64 4,149,934 -0.59(-4.86%)
Feb 28, 2008 12.41 12.56 12.16 12.23 3,865,127 -0.52(-4.09%)
Feb 27, 2008 12.48 12.96 12.43 12.75 2,617,211 +0.09(+0.71%)
Feb 26, 2008 12.36 12.95 12.29 12.66 3,725,036 +0.23(+1.81%)
Feb 25, 2008 11.88 12.52 11.84 12.44 4,714,111 +0.58(+4.91%)
Feb 22, 2008 12.00 12.02 11.50 11.86 4,266,035 -0.13(-1.11%)
Feb 21, 2008 12.66 12.79 11.91 11.99 3,207,058 -0.57(-4.57%)
Feb 20, 2008 11.96 12.56 11.91 12.56 1,942,905 +0.27(+2.21%)
Feb 19, 2008 12.53 12.57 12.06 12.29 2,522,676 +0.09(+0.72%)
Feb 18, 2008 12.24 12.24 11.91 12.21 0 +0.00(+0.00%)
Feb 15, 2008 12.24 12.24 11.91 12.21 2,464,537 -0.04(-0.32%)
Feb 14, 2008 13.05 13.05 12.19 12.24 3,460,619 -0.63(-4.88%)
Feb 13, 2008 12.66 12.89 12.47 12.87 2,943,178 +0.56(+4.51%)
Feb 12, 2008 12.27 12.58 12.12 12.32 3,259,349 +0.29(+2.42%)
Feb 11, 2008 12.13 12.28 11.79 12.03 3,002,315 -0.11(-0.92%)
Feb 08, 2008 12.24 12.45 11.88 12.14 3,646,985 -0.13(-1.05%)
Feb 07, 2008 11.89 12.39 11.67 12.27 5,412,693 +0.33(+2.76%)
Feb 06, 2008 12.38 12.53 11.81 11.94 3,572,947 -0.36(-2.90%)
Feb 05, 2008 12.40 12.80 12.17 12.29 3,940,172 -0.72(-5.57%)
Feb 04, 2008 13.31 13.31 12.84 13.02 1,862,998 -0.23(-1.76%)
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.