Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.01 -0.37 (-1.02%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.65 23.70 23.19 23.39 1,231,292 -0.30(-1.25%)
May 28, 2015 23.59 23.70 23.36 23.69 580,012 -0.04(-0.15%)
May 27, 2015 23.20 23.77 22.98 23.72 1,411,456 +0.56(+2.41%)
May 26, 2015 23.43 23.43 22.89 23.16 1,240,920 -0.46(-1.95%)
May 22, 2015 23.73 23.62 23.62 23.62 960,773 -0.17(-0.73%)
May 21, 2015 23.83 24.01 23.63 23.80 1,053,343 -0.06(-0.26%)
May 20, 2015 23.89 24.00 23.59 23.86 1,069,327 +0.08(+0.33%)
May 19, 2015 23.77 23.84 23.57 23.79 783,882 -0.05(-0.19%)
May 18, 2015 23.24 23.89 23.14 23.83 1,291,264 +0.49(+2.09%)
May 15, 2015 23.30 23.34 23.08 23.34 936,354 -0.01(-0.05%)
May 14, 2015 23.12 23.39 22.91 23.36 900,801 +0.45(+1.98%)
May 13, 2015 23.00 23.13 22.71 22.90 1,025,742 -0.01(-0.03%)
May 12, 2015 22.83 23.05 22.29 22.91 1,323,582 -0.06(-0.25%)
May 11, 2015 22.93 23.33 22.90 22.97 1,063,947 -0.00(-0.01%)
May 08, 2015 23.05 23.17 22.87 22.97 1,004,234 +0.35(+1.57%)
May 07, 2015 22.40 22.79 22.21 22.61 1,683,699 +0.18(+0.82%)
May 06, 2015 22.38 22.52 22.07 22.43 1,766,847 +0.15(+0.67%)
May 05, 2015 22.85 22.94 22.08 22.28 4,368,905 -0.58(-2.54%)
May 04, 2015 22.76 23.22 22.73 22.86 1,390,795 +0.13(+0.58%)
May 01, 2015 22.57 22.78 22.32 22.73 1,432,112 +0.31(+1.39%)
Apr 30, 2015 23.15 23.25 22.26 22.42 2,499,052 -1.00(-4.28%)
Apr 29, 2015 23.65 23.83 23.36 23.42 964,737 -0.53(-2.20%)
Apr 28, 2015 23.68 24.01 23.22 23.95 1,208,965 +0.29(+1.24%)
Apr 27, 2015 24.33 24.60 23.51 23.66 1,770,548 -0.56(-2.33%)
Apr 24, 2015 24.40 24.40 24.15 24.22 455,515 -0.15(-0.63%)
Apr 23, 2015 24.08 24.46 24.00 24.37 705,588 +0.22(+0.93%)
Apr 22, 2015 24.07 24.22 23.68 24.15 1,094,960 +0.07(+0.29%)
Apr 21, 2015 24.29 24.35 24.05 24.08 467,654 -0.04(-0.15%)
Apr 20, 2015 23.91 24.24 23.82 24.12 652,214 +0.43(+1.84%)
Apr 17, 2015 23.95 24.10 23.45 23.68 1,124,006 -0.77(-3.13%)
Apr 16, 2015 24.47 24.57 24.35 24.45 2,287,295 -0.07(-0.29%)
Apr 15, 2015 24.34 24.71 24.26 24.52 558,121 +0.37(+1.54%)
Apr 14, 2015 24.22 24.31 23.81 24.14 513,276 -0.02(-0.09%)
Apr 13, 2015 24.15 24.43 24.13 24.17 688,513 +0.04(+0.18%)
Apr 10, 2015 24.08 24.20 24.01 24.12 381,658 +0.21(+0.86%)
Apr 09, 2015 24.05 24.18 23.44 23.92 878,354 -0.15(-0.64%)
Apr 08, 2015 23.69 24.15 23.69 24.07 1,454,789 +0.42(+1.76%)
Apr 07, 2015 23.88 24.09 23.65 23.65 763,246 -0.31(-1.31%)
Apr 06, 2015 23.49 24.08 23.49 23.97 818,341 +0.19(+0.82%)
Apr 02, 2015 23.67 23.77 23.77 23.77 945,542 +0.09(+0.37%)
Apr 01, 2015 23.64 23.69 23.15 23.69 1,183,743 +0.13(+0.57%)
Mar 31, 2015 23.63 23.81 23.50 23.55 1,239,850 -0.29(-1.23%)
Mar 30, 2015 23.42 23.90 23.42 23.85 1,061,510 +0.64(+2.75%)
Mar 27, 2015 22.93 23.24 22.74 23.21 1,092,013 +0.29(+1.25%)
Mar 26, 2015 22.84 23.11 22.61 22.92 883,405 -0.07(-0.32%)
Mar 25, 2015 24.12 24.15 22.93 22.99 1,564,121 -1.12(-4.66%)
Mar 24, 2015 24.09 24.28 24.03 24.12 490,978 +0.01(+0.06%)
Mar 23, 2015 24.18 24.28 24.09 24.10 400,259 -0.05(-0.20%)
Mar 20, 2015 23.91 24.22 23.91 24.15 868,011 +0.41(+1.71%)
Mar 19, 2015 23.57 23.77 23.54 23.75 874,018 +0.10(+0.41%)
Mar 18, 2015 23.20 23.83 22.99 23.65 1,102,212 +0.38(+1.62%)
Mar 17, 2015 23.03 23.33 22.96 23.27 460,974 +0.12(+0.51%)
Mar 16, 2015 23.07 23.25 23.01 23.15 940,930 +0.25(+1.09%)
Mar 13, 2015 23.03 23.11 22.38 22.90 1,393,653 -0.16(-0.67%)
Mar 12, 2015 22.59 23.09 22.58 23.06 1,010,580 +0.73(+3.28%)
Mar 11, 2015 22.10 22.35 21.90 22.33 1,037,277 +0.29(+1.32%)
Mar 10, 2015 22.16 22.19 21.88 22.04 761,362 -0.54(-2.40%)
Mar 09, 2015 22.44 22.64 22.37 22.58 586,023 +0.23(+1.02%)
Mar 06, 2015 22.69 22.93 22.28 22.35 1,589,588 -0.61(-2.66%)
Mar 05, 2015 22.88 23.01 22.66 22.96 546,645 +0.13(+0.56%)
Mar 04, 2015 22.76 22.91 22.55 22.83 729,675 -0.14(-0.59%)
Mar 03, 2015 23.14 23.14 22.80 22.97 777,058 -0.31(-1.34%)
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.