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 (%)
May 29, 2009 4.447 4.579 4.383 4.579 13,600,783 +0.19(+4.24%)
May 28, 2009 4.476 4.508 4.212 4.393 17,062,736 -0.00(-0.11%)
May 27, 2009 4.511 4.618 4.371 4.398 21,508,838 -0.16(-3.49%)
May 26, 2009 4.094 4.579 4.087 4.557 22,549,634 +0.40(+9.60%)
May 22, 2009 4.297 4.320 4.158 4.158 13,059,598 -0.10(-2.32%)
May 21, 2009 4.248 4.329 4.109 4.257 15,534,641 -0.11(-2.50%)
May 20, 2009 4.537 4.689 4.359 4.366 21,558,774 -0.08(-1.87%)
May 19, 2009 4.444 4.555 4.349 4.449 17,826,198 +0.01(+0.17%)
May 18, 2009 4.261 4.486 4.234 4.442 16,445,659 +0.28(+6.77%)
May 15, 2009 4.192 4.285 4.084 4.160 18,397,180 -0.05(-1.28%)
May 14, 2009 4.111 4.342 4.050 4.214 18,867,448 +0.12(+2.87%)
May 13, 2009 4.344 4.368 4.077 4.097 26,158,066 -0.41(-9.03%)
May 12, 2009 4.692 4.736 4.346 4.503 22,887,400 -0.12(-2.65%)
May 11, 2009 4.599 4.702 4.542 4.626 17,893,986 -0.14(-2.98%)
May 08, 2009 4.640 4.799 4.526 4.768 21,120,170 +0.29(+6.45%)
May 07, 2009 4.836 4.851 4.391 4.479 24,688,670 -0.21(-4.39%)
May 06, 2009 4.770 4.817 4.506 4.684 21,003,426 +0.02(+0.47%)
May 05, 2009 4.672 4.711 4.525 4.662 15,564,800 -0.04(-0.94%)
May 04, 2009 4.491 4.721 4.437 4.706 19,132,488 +0.31(+7.11%)
May 01, 2009 4.354 4.474 4.315 4.394 24,416,382 +0.05(+1.15%)
Apr 30, 2009 4.564 4.648 4.344 4.344 26,198,650 -0.09(-1.93%)
Apr 29, 2009 4.219 4.530 4.187 4.430 29,771,190 +0.32(+7.68%)
Apr 28, 2009 3.989 4.248 3.967 4.114 20,282,628 +0.02(+0.42%)
Apr 27, 2009 4.043 4.217 4.009 4.097 21,367,534 -0.07(-1.70%)
Apr 24, 2009 4.097 4.302 4.028 4.168 32,321,018 +0.14(+3.40%)
Apr 23, 2009 4.104 4.116 3.896 4.031 21,611,676 -0.03(-0.84%)
Apr 22, 2009 3.938 4.283 3.913 4.065 38,852,932 -0.00(-0.06%)
Apr 21, 2009 3.756 4.089 3.739 4.067 34,970,672 +0.26(+6.82%)
Apr 20, 2009 4.065 4.102 3.783 3.808 23,488,760 -0.43(-10.12%)
Apr 17, 2009 4.170 4.322 4.089 4.236 21,672,160 +0.09(+2.06%)
Apr 16, 2009 4.031 4.222 3.891 4.151 28,621,784 +0.22(+5.61%)
Apr 15, 2009 3.761 3.957 3.747 3.930 20,553,710 +0.11(+2.82%)
Apr 14, 2009 3.933 4.023 3.805 3.822 25,275,692 -0.23(-5.68%)
Apr 13, 2009 3.972 4.111 3.881 4.053 23,037,836 +0.02(+0.42%)
Apr 09, 2009 3.830 4.065 3.795 4.035 32,602,992 +0.40(+10.90%)
Apr 08, 2009 3.533 3.651 3.485 3.639 23,432,094 +0.15(+4.28%)
Apr 07, 2009 3.639 3.698 3.472 3.489 19,184,524 -0.27(-7.23%)
Apr 06, 2009 3.783 3.808 3.624 3.761 21,266,880 -0.12(-3.21%)
Apr 03, 2009 3.766 3.889 3.680 3.886 23,486,906 +0.12(+3.12%)
Apr 02, 2009 3.651 3.884 3.600 3.769 53,207,868 +0.32(+9.38%)
Apr 01, 2009 3.203 3.465 3.169 3.445 22,786,012 +0.14(+4.30%)
Mar 31, 2009 3.338 3.521 3.249 3.303 37,993,916 +0.05(+1.51%)
Mar 30, 2009 3.262 3.281 3.110 3.254 33,684,208 -0.46(-12.34%)
Mar 26, 2009 3.536 3.722 3.462 3.712 48,123,780 +0.28(+8.10%)
Mar 25, 2009 3.323 3.529 3.137 3.434 49,104,884 +0.16(+4.89%)
Mar 24, 2009 3.445 3.514 3.254 3.274 36,517,892 -0.26(-7.44%)
Mar 23, 2009 3.299 3.542 3.282 3.537 50,260,076 +0.51(+16.72%)
Mar 20, 2009 3.295 3.327 3.013 3.030 45,399,680 -0.22(-6.71%)
Mar 19, 2009 3.412 3.422 3.204 3.248 38,498,380 -0.07(-2.21%)
Mar 18, 2009 3.067 3.368 3.018 3.322 47,576,460 +0.22(+7.19%)
Mar 17, 2009 2.854 3.104 2.805 3.099 28,168,464 +0.26(+9.04%)
Mar 16, 2009 3.013 3.072 2.825 2.842 76,421,920 -0.11(-3.73%)
Mar 13, 2009 2.947 2.986 2.854 2.952 0 +0.07(+2.38%)
Mar 12, 2009 2.546 2.918 2.482 2.883 45,185,576 +0.31(+12.19%)
Mar 11, 2009 2.617 2.727 2.524 2.570 44,905,048 +0.00(+0.10%)
Mar 10, 2009 2.374 2.587 2.362 2.568 62,152,804 +0.29(+12.98%)
Mar 09, 2009 2.325 2.438 2.252 2.273 33,890,436 -0.11(-4.48%)
Mar 06, 2009 2.406 2.470 2.259 2.379 0 -0.01(-0.51%)
Mar 05, 2009 2.538 2.595 2.387 2.391 34,250,532 -0.26(-9.69%)
Mar 04, 2009 2.612 2.729 2.536 2.648 31,123,796 +0.02(+0.82%)
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.