Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.13 -0.25 (-0.69%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.933 9.010 8.658 8.889 6,100,583 -0.04(-0.43%)
May 30, 2012 9.090 9.117 8.904 8.928 4,161,911 -0.35(-3.82%)
May 29, 2012 9.212 9.329 9.066 9.282 3,723,874 +0.27(+2.99%)
May 25, 2012 9.035 9.095 8.947 9.013 2,761,836 -0.03(-0.30%)
May 24, 2012 8.991 9.056 8.780 9.039 3,045,440 +0.04(+0.40%)
May 23, 2012 8.707 9.030 8.581 9.003 4,928,502 +0.12(+1.34%)
May 22, 2012 8.984 9.122 8.766 8.884 6,977,230 -0.09(-1.05%)
May 21, 2012 8.644 8.984 8.525 8.979 5,740,434 +0.42(+4.90%)
May 18, 2012 8.756 8.867 8.540 8.559 6,494,560 -0.20(-2.27%)
May 17, 2012 9.183 9.209 8.748 8.758 8,844,991 -0.43(-4.67%)
May 16, 2012 9.357 9.464 9.156 9.187 4,796,051 -0.11(-1.20%)
May 15, 2012 9.333 9.488 9.243 9.299 6,710,028 -0.04(-0.47%)
May 14, 2012 9.396 9.481 9.280 9.343 7,069,920 -0.24(-2.53%)
May 11, 2012 9.486 9.748 9.474 9.585 4,980,929 -0.05(-0.53%)
May 10, 2012 9.697 9.745 9.527 9.636 3,108,934 +0.06(+0.63%)
May 09, 2012 9.415 9.675 9.367 9.576 6,554,061 -0.09(-0.98%)
May 08, 2012 9.542 9.687 9.367 9.670 9,355,233 -0.03(-0.32%)
May 07, 2012 9.563 9.760 9.527 9.702 7,335,074 +0.06(+0.58%)
May 04, 2012 9.888 9.901 9.607 9.646 9,201,212 -0.38(-3.78%)
May 03, 2012 10.29 10.30 9.910 10.02 7,629,902 -0.28(-2.73%)
May 02, 2012 10.10 10.32 10.01 10.31 5,867,877 +0.06(+0.62%)
May 01, 2012 10.26 10.61 10.19 10.24 32,789,876 +0.01(+0.12%)
Apr 30, 2012 10.46 10.47 10.23 10.23 4,559,714 -0.24(-2.27%)
Apr 27, 2012 10.36 10.50 10.13 10.47 3,765,864 +0.16(+1.58%)
Apr 26, 2012 10.12 10.34 10.08 10.31 4,126,734 +0.19(+1.84%)
Apr 25, 2012 10.07 10.21 10.01 10.12 5,782,598 +0.32(+3.30%)
Apr 24, 2012 9.670 9.859 9.602 9.796 5,299,326 +0.13(+1.38%)
Apr 23, 2012 9.629 9.673 9.464 9.663 9,374,973 -0.25(-2.54%)
Apr 20, 2012 9.952 10.12 9.901 9.915 7,250,413 +0.11(+1.09%)
Apr 19, 2012 9.969 10.13 9.700 9.808 14,416,586 -0.13(-1.27%)
Apr 18, 2012 9.990 10.05 9.845 9.935 6,635,107 -0.16(-1.61%)
Apr 17, 2012 9.964 10.27 9.959 10.10 5,309,911 +0.30(+3.07%)
Apr 16, 2012 9.867 9.932 9.613 9.796 9,513,607 +0.01(+0.12%)
Apr 13, 2012 9.971 9.986 9.750 9.784 6,198,014 -0.25(-2.54%)
Apr 12, 2012 9.779 10.11 9.765 10.04 9,294,207 +0.28(+2.91%)
Apr 11, 2012 9.653 9.782 9.622 9.755 9,968,804 +0.27(+2.87%)
Apr 10, 2012 9.895 9.946 9.437 9.483 16,911,516 -0.49(-4.91%)
Apr 09, 2012 9.927 10.05 9.869 9.973 6,160,277 -0.34(-3.27%)
Apr 05, 2012 10.31 10.41 10.26 10.31 5,584,018 -0.09(-0.86%)
Apr 04, 2012 10.52 10.52 10.27 10.40 12,147,510 -0.36(-3.32%)
Apr 03, 2012 10.84 10.93 10.65 10.76 13,162,643 -0.12(-1.09%)
Apr 02, 2012 10.55 10.90 10.51 10.88 31,068,564 +0.26(+2.45%)
Mar 30, 2012 10.82 10.82 10.55 10.62 5,140,144 -0.05(-0.50%)
Mar 29, 2012 10.61 10.73 10.42 10.67 9,153,380 -0.09(-0.81%)
Mar 28, 2012 10.88 10.93 10.57 10.76 9,093,055 -0.12(-1.10%)
Mar 27, 2012 11.04 11.10 10.86 10.88 5,729,890 -0.15(-1.39%)
Mar 26, 2012 10.87 11.05 10.84 11.03 8,771,818 +0.42(+3.98%)
Mar 23, 2012 10.42 10.62 10.23 10.61 7,754,604 +0.21(+2.01%)
Mar 22, 2012 10.37 10.48 10.26 10.40 6,258,367 -0.19(-1.83%)
Mar 21, 2012 10.66 10.72 10.52 10.59 5,170,412 -0.01(-0.09%)
Mar 20, 2012 10.63 10.69 10.50 10.60 5,382,690 -0.20(-1.86%)
Mar 19, 2012 10.59 10.97 10.55 10.80 9,878,346 +0.20(+1.88%)
Mar 16, 2012 10.67 10.68 10.53 10.60 6,189,140 -0.04(-0.36%)
Mar 15, 2012 10.43 10.65 10.37 10.64 7,757,457 +0.18(+1.76%)
Mar 14, 2012 10.61 10.67 10.37 10.46 6,961,921 -0.17(-1.64%)
Mar 13, 2012 10.39 10.64 10.30 10.63 9,966,776 +0.40(+3.94%)
Mar 12, 2012 10.31 10.35 10.13 10.23 5,000,606 -0.05(-0.47%)
Mar 09, 2012 9.998 10.40 9.988 10.28 7,508,456 +0.28(+2.79%)
Mar 08, 2012 9.876 10.04 9.723 10.000 4,940,290 +0.26(+2.66%)
Mar 07, 2012 9.607 9.760 9.580 9.740 5,847,572 +0.18(+1.92%)
Mar 06, 2012 9.745 9.777 9.483 9.557 12,548,169 -0.41(-4.08%)
Mar 05, 2012 9.884 9.973 9.736 9.964 6,499,100 +0.03(+0.27%)
Mar 02, 2012 10.24 10.29 9.837 9.937 17,657,112 -0.30(-2.94%)
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.