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 )

37.23 +0.31 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2009 4.520 4.602 4.301 4.301 26,457,992 -0.08(-1.93%)
Apr 29, 2009 4.178 4.486 4.146 4.386 30,065,896 +0.31(+7.68%)
Apr 28, 2009 3.950 4.207 3.928 4.073 20,483,406 +0.02(+0.42%)
Apr 27, 2009 4.003 4.175 3.969 4.057 21,579,052 -0.07(-1.70%)
Apr 24, 2009 4.057 4.260 3.989 4.127 32,640,966 +0.14(+3.40%)
Apr 23, 2009 4.064 4.076 3.858 3.991 21,825,610 -0.03(-0.84%)
Apr 22, 2009 3.899 4.241 3.875 4.025 39,237,536 -0.00(-0.06%)
Apr 21, 2009 3.719 4.049 3.703 4.027 35,316,848 +0.26(+6.82%)
Apr 20, 2009 4.025 4.061 3.746 3.770 23,721,276 -0.42(-10.12%)
Apr 17, 2009 4.129 4.280 4.049 4.195 21,886,694 +0.08(+2.07%)
Apr 16, 2009 3.991 4.180 3.853 4.110 28,905,112 +0.22(+5.61%)
Apr 15, 2009 3.724 3.918 3.710 3.892 20,757,172 +0.11(+2.82%)
Apr 14, 2009 3.894 3.984 3.768 3.785 25,525,896 -0.23(-5.68%)
Apr 13, 2009 3.933 4.071 3.843 4.013 23,265,888 +0.02(+0.42%)
Apr 09, 2009 3.792 4.025 3.758 3.996 32,925,732 +0.39(+10.90%)
Apr 08, 2009 3.499 3.615 3.450 3.603 23,664,048 +0.15(+4.28%)
Apr 07, 2009 3.603 3.661 3.438 3.455 19,374,432 -0.27(-7.23%)
Apr 06, 2009 3.746 3.770 3.589 3.724 21,477,402 -0.12(-3.21%)
Apr 03, 2009 3.729 3.850 3.644 3.848 23,719,404 +0.12(+3.12%)
Apr 02, 2009 3.615 3.846 3.564 3.732 53,734,576 +0.32(+9.38%)
Apr 01, 2009 3.172 3.431 3.138 3.412 23,011,572 +0.14(+4.30%)
Mar 31, 2009 3.305 3.487 3.218 3.271 38,370,020 +0.05(+1.51%)
Mar 30, 2009 3.230 3.249 3.079 3.222 34,017,648 -0.45(-12.34%)
Mar 26, 2009 3.501 3.686 3.429 3.676 48,600,160 +0.28(+8.10%)
Mar 25, 2009 3.290 3.494 3.106 3.400 49,590,976 +0.16(+4.89%)
Mar 24, 2009 3.412 3.479 3.222 3.242 36,879,384 -0.26(-7.47%)
Mar 23, 2009 3.268 3.509 3.252 3.504 50,738,284 +0.50(+16.72%)
Mar 20, 2009 3.264 3.295 2.985 3.002 45,831,640 -0.22(-6.71%)
Mar 19, 2009 3.380 3.390 3.174 3.218 38,864,680 -0.07(-2.21%)
Mar 18, 2009 3.038 3.336 2.990 3.290 48,029,132 +0.22(+7.19%)
Mar 17, 2009 2.827 3.075 2.779 3.070 28,436,476 +0.25(+9.04%)
Mar 16, 2009 2.985 3.043 2.798 2.815 77,149,048 -0.11(-3.73%)
Mar 13, 2009 2.919 2.958 2.827 2.924 0 +0.07(+2.38%)
Mar 12, 2009 2.522 2.890 2.459 2.856 45,615,500 +0.31(+12.19%)
Mar 11, 2009 2.592 2.701 2.500 2.546 45,332,304 +0.00(+0.10%)
Mar 10, 2009 2.352 2.563 2.340 2.544 62,744,164 +0.29(+12.98%)
Mar 09, 2009 2.303 2.415 2.231 2.251 34,212,892 -0.11(-4.48%)
Mar 06, 2009 2.383 2.447 2.238 2.357 0 -0.01(-0.51%)
Mar 05, 2009 2.514 2.570 2.364 2.369 34,576,416 -0.25(-9.69%)
Mar 04, 2009 2.587 2.704 2.512 2.623 31,419,928 +0.02(+0.82%)
Mar 02, 2009 2.803 2.827 2.590 2.602 36,424,224 -0.34(-11.69%)
Feb 27, 2009 2.871 3.050 2.861 2.946 0 -0.06(-2.02%)
Feb 26, 2009 3.164 3.188 2.953 3.007 27,581,154 -0.08(-2.59%)
Feb 25, 2009 3.198 3.247 2.987 3.087 39,633,860 -0.15(-4.72%)
Feb 24, 2009 3.084 3.290 3.014 3.239 35,312,716 +0.24(+7.92%)
Feb 23, 2009 3.305 3.312 2.994 3.002 28,117,638 -0.26(-8.09%)
Feb 20, 2009 3.220 3.341 3.108 3.266 34,667,604 -0.07(-2.04%)
Feb 19, 2009 3.528 3.562 3.334 3.334 21,383,436 -0.11(-3.31%)
Feb 18, 2009 3.615 3.620 3.424 3.448 23,596,556 -0.11(-3.07%)
Feb 17, 2009 3.564 3.673 3.538 3.557 27,468,414 -0.29(-7.62%)
Feb 13, 2009 3.935 4.035 3.850 3.850 20,040,872 -0.08(-2.16%)
Feb 12, 2009 3.749 3.950 3.654 3.935 25,134,746 +0.06(+1.44%)
Feb 11, 2009 3.892 3.947 3.758 3.880 18,935,392 +0.01(+0.38%)
Feb 10, 2009 4.170 4.304 3.821 3.865 33,826,484 -0.37(-8.71%)
Feb 09, 2009 4.253 4.309 4.144 4.234 14,457,903 -0.03(-0.80%)
Feb 06, 2009 4.001 4.309 3.964 4.267 25,130,544 +0.28(+6.93%)
Feb 05, 2009 3.838 4.103 3.792 3.991 25,567,176 +0.09(+2.36%)
Feb 04, 2009 3.962 4.127 3.853 3.899 27,863,998 -0.05(-1.35%)
Feb 03, 2009 3.986 4.032 3.841 3.952 22,147,250 +0.05(+1.37%)
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.