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 )

36.07 -0.31 (-0.85%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 26, 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 (%)
Oct 31, 2011 8.792 8.938 8.586 8.586 7,716,062 -0.53(-5.78%)
Oct 28, 2011 9.141 9.299 9.023 9.112 8,208,441 -0.06(-0.66%)
Oct 27, 2011 8.916 9.299 8.736 9.173 14,141,711 +0.87(+10.42%)
Oct 26, 2011 8.300 8.399 7.844 8.307 8,334,321 +0.28(+3.51%)
Oct 25, 2011 8.370 8.387 7.977 8.026 10,950,949 -0.47(-5.54%)
Oct 24, 2011 8.062 8.537 8.028 8.496 9,506,297 +0.51(+6.38%)
Oct 21, 2011 7.863 7.993 7.747 7.987 9,354,657 +0.33(+4.27%)
Oct 20, 2011 7.628 7.676 7.245 7.659 14,814,736 +0.03(+0.41%)
Oct 19, 2011 7.878 8.001 7.538 7.628 11,541,662 -0.31(-3.85%)
Oct 18, 2011 7.570 8.026 7.279 7.934 16,339,815 +0.42(+5.65%)
Oct 17, 2011 7.863 7.890 7.446 7.509 8,901,760 -0.50(-6.30%)
Oct 14, 2011 7.890 8.050 7.739 8.014 7,827,140 +0.31(+4.03%)
Oct 13, 2011 7.625 7.786 7.441 7.703 8,104,619 +0.01(+0.16%)
Oct 12, 2011 7.625 7.875 7.582 7.691 9,328,072 +0.19(+2.56%)
Oct 11, 2011 7.269 7.565 7.225 7.499 9,693,317 +0.10(+1.34%)
Oct 10, 2011 7.106 7.402 7.056 7.400 8,158,841 +0.60(+8.81%)
Oct 07, 2011 7.206 7.254 6.740 6.801 23,482,894 -0.36(-5.01%)
Oct 06, 2011 7.026 7.184 6.971 7.160 22,847,644 +0.30(+4.35%)
Oct 05, 2011 6.672 6.946 6.495 6.861 25,371,166 +0.19(+2.80%)
Oct 04, 2011 5.804 6.689 5.758 6.675 28,223,276 +0.75(+12.60%)
Oct 03, 2011 6.585 6.750 5.903 5.928 23,443,098 -0.68(-10.25%)
Sep 30, 2011 6.796 7.009 6.604 6.604 14,700,776 -0.44(-6.27%)
Sep 29, 2011 7.140 7.186 6.636 7.046 18,141,796 +0.22(+3.16%)
Sep 28, 2011 7.366 7.441 6.786 6.830 15,653,325 -0.54(-7.31%)
Sep 27, 2011 7.383 7.718 7.264 7.368 16,327,162 +0.29(+4.15%)
Sep 26, 2011 6.963 7.092 6.639 7.075 21,180,200 +0.25(+3.73%)
Sep 23, 2011 6.643 6.895 6.608 6.820 22,897,846 +0.15(+2.29%)
Sep 22, 2011 6.590 6.932 6.425 6.667 36,488,460 -0.41(-5.73%)
Sep 21, 2011 7.616 7.747 7.070 7.072 15,183,161 -0.57(-7.46%)
Sep 20, 2011 7.948 8.125 7.638 7.642 12,873,294 -0.25(-3.14%)
Sep 19, 2011 7.851 8.064 7.706 7.890 15,106,765 -0.29(-3.50%)
Sep 16, 2011 8.210 8.292 8.033 8.176 12,490,958 +0.02(+0.24%)
Sep 15, 2011 8.079 8.162 7.844 8.157 11,489,609 +0.23(+2.84%)
Sep 14, 2011 7.803 8.145 7.497 7.931 14,797,019 +0.27(+3.48%)
Sep 13, 2011 7.521 7.720 7.366 7.664 15,731,802 +0.23(+3.13%)
Sep 12, 2011 7.056 7.456 7.056 7.431 19,208,322 +0.14(+1.86%)
Sep 09, 2011 7.567 7.664 7.133 7.296 19,151,104 -0.46(-5.88%)
Sep 08, 2011 7.941 8.154 7.674 7.752 16,570,754 -0.31(-3.82%)
Sep 07, 2011 7.737 8.077 7.657 8.060 12,400,433 +0.57(+7.61%)
Sep 06, 2011 6.985 7.495 6.983 7.490 19,411,240 -0.04(-0.52%)
Sep 02, 2011 7.739 7.898 7.456 7.528 16,026,342 -0.59(-7.26%)
Sep 01, 2011 8.506 8.717 8.038 8.118 16,127,319 -0.36(-4.23%)
Aug 31, 2011 8.625 8.785 8.322 8.477 16,742,486 -0.04(-0.48%)
Aug 30, 2011 8.322 8.639 8.154 8.518 17,837,988 +0.09(+1.04%)
Aug 29, 2011 7.921 8.455 7.914 8.431 10,802,459 +0.72(+9.34%)
Aug 26, 2011 7.298 7.754 7.044 7.710 17,997,610 +0.36(+4.92%)
Aug 25, 2011 7.909 7.980 7.305 7.349 19,015,130 -0.38(-4.93%)
Aug 24, 2011 7.495 7.834 7.368 7.730 16,231,718 +0.22(+2.87%)
Aug 23, 2011 6.946 7.538 6.818 7.514 20,234,290 +0.65(+9.47%)
Aug 22, 2011 7.288 7.300 6.757 6.864 17,188,782 -0.03(-0.39%)
Aug 19, 2011 6.840 7.354 6.828 6.891 11,847,878 -0.27(-3.73%)
Aug 18, 2011 7.531 7.558 7.017 7.157 16,163,280 -0.91(-11.33%)
Aug 17, 2011 8.198 8.319 7.914 8.072 14,980,081 -0.00(-0.03%)
Aug 16, 2011 8.094 8.295 7.892 8.074 16,718,036 -0.31(-3.65%)
Aug 15, 2011 8.108 8.394 8.067 8.380 12,839,064 +0.45(+5.66%)
Aug 12, 2011 7.980 8.115 7.713 7.931 19,611,100 +0.10(+1.24%)
Aug 11, 2011 7.230 8.064 7.136 7.834 19,007,388 +0.70(+9.83%)
Aug 10, 2011 7.417 7.759 7.094 7.133 30,336,086 -0.80(-10.03%)
Aug 09, 2011 8.373 7.943 6.687 7.929 29,725,130 +0.93(+13.27%)
Aug 08, 2011 7.902 8.292 6.985 7.000 25,435,386 -1.45(-17.19%)
Aug 05, 2011 8.986 9.066 8.067 8.453 27,876,546 -0.31(-3.52%)
Aug 04, 2011 9.660 9.690 8.756 8.761 24,379,564 -1.20(-12.07%)
Aug 03, 2011 9.820 9.985 9.362 9.964 18,743,006 +0.13(+1.33%)
Aug 02, 2011 10.41 10.61 9.803 9.833 13,699,006 -0.68(-6.50%)
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.