Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

35.96 -0.42 (-1.15%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 38.83 39.17 37.86 38.29 1,063,516 +0.44(+1.16%)
Feb 28, 2024 37.86 38.38 37.64 37.85 725,956 -0.55(-1.43%)
Feb 27, 2024 38.08 38.52 37.92 38.40 758,162 +0.97(+2.58%)
Feb 26, 2024 36.86 37.58 36.67 37.44 669,701 +0.48(+1.29%)
Feb 23, 2024 36.84 37.38 36.45 36.96 845,099 +0.16(+0.43%)
Feb 22, 2024 36.50 37.01 36.24 36.80 816,319 +0.54(+1.48%)
Feb 21, 2024 36.14 36.39 35.69 36.26 485,380 -0.35(-0.95%)
Feb 20, 2024 36.73 36.89 36.29 36.61 986,401 -1.06(-2.81%)
Feb 16, 2024 37.81 38.41 37.45 37.66 831,896 -0.99(-2.55%)
Feb 15, 2024 37.45 38.81 37.35 38.65 1,138,481 +1.82(+4.95%)
Feb 14, 2024 36.25 37.00 35.73 36.83 1,180,494 +1.67(+4.76%)
Feb 13, 2024 35.78 36.22 34.57 35.15 1,938,699 -3.15(-8.22%)
Feb 12, 2024 37.14 38.50 37.14 38.30 833,235 +1.31(+3.53%)
Feb 09, 2024 36.11 37.03 35.91 37.00 770,846 +1.16(+3.23%)
Feb 08, 2024 34.77 35.87 34.57 35.84 635,168 +1.09(+3.13%)
Feb 07, 2024 35.07 35.08 34.33 34.75 730,355 -0.17(-0.49%)
Feb 06, 2024 34.21 34.97 33.99 34.92 689,196 +0.61(+1.77%)
Feb 05, 2024 34.53 34.73 33.65 34.31 966,391 -0.93(-2.63%)
Feb 02, 2024 34.80 35.58 34.49 35.24 791,269 -0.39(-1.09%)
Feb 01, 2024 35.17 35.69 34.19 35.63 1,310,727 +0.93(+2.67%)
Jan 31, 2024 36.30 36.92 34.65 34.70 1,786,550 -1.79(-4.92%)
Jan 30, 2024 36.76 36.93 36.27 36.50 637,443 -0.61(-1.64%)
Jan 29, 2024 35.92 37.11 35.55 37.11 863,601 +1.22(+3.39%)
Jan 26, 2024 36.19 36.56 35.66 35.89 691,191 +0.06(+0.17%)
Jan 25, 2024 36.27 36.48 35.31 35.83 812,943 +0.52(+1.47%)
Jan 24, 2024 36.76 36.79 35.22 35.31 1,150,696 -0.59(-1.64%)
Jan 23, 2024 36.76 36.88 35.54 35.90 834,338 -0.27(-0.74%)
Jan 22, 2024 35.25 36.22 35.25 36.17 1,150,004 +1.47(+4.22%)
Jan 19, 2024 34.23 34.79 33.51 34.70 876,963 +0.68(+1.99%)
Jan 18, 2024 34.06 34.20 33.16 34.03 844,984 +0.39(+1.16%)
Jan 17, 2024 33.16 33.76 32.91 33.64 779,928 -0.50(-1.46%)
Jan 16, 2024 34.41 34.62 33.86 34.14 1,105,827 -0.88(-2.51%)
Jan 12, 2024 35.94 36.36 34.78 35.01 816,619 -0.14(-0.40%)
Jan 11, 2024 35.44 35.54 34.30 35.15 1,257,349 -0.55(-1.54%)
Jan 10, 2024 35.58 35.79 34.97 35.70 775,788 +0.06(+0.17%)
Jan 09, 2024 35.45 35.94 35.06 35.64 915,387 -0.73(-2.00%)
Jan 08, 2024 35.06 36.39 34.71 36.37 1,391,078 +1.27(+3.61%)
Jan 05, 2024 34.87 35.85 34.71 35.10 1,161,290 -0.16(-0.45%)
Jan 04, 2024 35.36 35.83 35.23 35.26 1,083,152 -0.18(-0.51%)
Jan 03, 2024 36.61 36.74 35.28 35.44 2,222,389 -1.99(-5.33%)
Jan 02, 2024 37.41 38.21 37.04 37.44 1,787,901 -0.50(-1.31%)
Dec 29, 2023 38.98 39.15 37.90 37.93 1,428,943 -1.21(-3.08%)
Dec 28, 2023 39.12 39.61 38.88 39.14 1,000,084 -0.36(-0.91%)
Dec 27, 2023 39.39 39.74 38.97 39.50 1,176,262 +0.27(+0.69%)
Dec 26, 2023 38.51 39.40 38.34 39.23 965,356 +1.01(+2.63%)
Dec 22, 2023 38.04 38.74 37.77 38.22 1,803,665 +0.60(+1.59%)
Dec 21, 2023 37.17 37.63 36.78 37.62 1,296,087 +1.26(+3.45%)
Dec 20, 2023 37.72 38.56 36.31 36.37 1,509,297 -1.46(-3.86%)
Dec 19, 2023 36.91 37.96 36.77 37.83 1,377,526 +1.39(+3.82%)
Dec 18, 2023 36.77 37.03 36.28 36.44 1,063,225 +0.03(+0.08%)
Dec 15, 2023 37.12 37.34 36.00 36.41 1,986,515 -0.66(-1.77%)
Dec 14, 2023 36.38 37.51 36.24 37.06 1,870,244 +1.84(+5.22%)
Dec 13, 2023 32.92 35.23 32.41 35.23 1,548,111 +2.38(+7.23%)
Dec 12, 2023 32.84 33.10 32.29 32.85 941,625 -0.07(-0.21%)
Dec 11, 2023 32.80 33.10 32.51 32.92 615,828 +0.08(+0.24%)
Dec 08, 2023 32.26 33.14 32.15 32.84 1,029,846 +0.51(+1.57%)
Dec 07, 2023 31.96 32.38 31.64 32.33 995,080 +0.48(+1.50%)
Dec 06, 2023 32.47 33.23 31.80 31.86 1,419,292 -0.17(-0.53%)
Dec 05, 2023 32.58 32.58 31.88 32.03 1,163,137 -0.84(-2.57%)
Dec 04, 2023 31.96 32.93 31.91 32.87 1,120,942 +0.63(+1.94%)
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.