Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

37.23 +0.31 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.92 55.72 54.90 54.94 262,957 -0.22(-0.39%)
Dec 30, 2021 55.12 56.39 55.06 55.16 562,016 -0.05(-0.09%)
Dec 29, 2021 55.02 55.42 54.33 55.21 348,748 +0.14(+0.25%)
Dec 28, 2021 55.55 56.54 54.88 55.07 394,129 -0.66(-1.19%)
Dec 27, 2021 54.84 55.78 54.03 55.73 632,807 +1.05(+1.92%)
Dec 23, 2021 54.27 55.09 53.90 54.68 584,132 +0.81(+1.51%)
Dec 22, 2021 52.69 53.89 52.35 53.87 663,096 +1.00(+1.89%)
Dec 21, 2021 50.97 52.94 50.96 52.87 570,892 +2.87(+5.74%)
Dec 20, 2021 49.94 50.35 48.41 50.00 1,170,586 -1.43(-2.79%)
Dec 17, 2021 50.01 52.48 49.18 51.44 1,174,574 +0.89(+1.76%)
Dec 16, 2021 53.54 53.75 50.09 50.55 1,062,462 -2.14(-4.06%)
Dec 15, 2021 51.05 52.90 49.58 52.68 1,106,515 +1.66(+3.26%)
Dec 14, 2021 51.23 52.61 50.66 51.02 827,184 -0.93(-1.79%)
Dec 13, 2021 53.09 53.35 51.32 51.95 529,059 -1.50(-2.81%)
Dec 10, 2021 54.62 54.93 52.74 53.46 606,074 -0.39(-0.72%)
Dec 09, 2021 55.53 56.15 53.81 53.84 825,785 -2.55(-4.53%)
Dec 08, 2021 55.84 56.79 55.10 56.39 253,358 +0.85(+1.53%)
Dec 07, 2021 54.67 56.51 54.57 55.54 615,757 +2.38(+4.49%)
Dec 06, 2021 51.95 53.91 50.61 53.16 775,134 +2.07(+4.05%)
Dec 03, 2021 53.78 53.79 50.13 51.09 1,006,090 -2.18(-4.09%)
Dec 02, 2021 50.96 53.61 50.78 53.27 827,363 +2.74(+5.42%)
Dec 01, 2021 55.29 55.76 50.47 50.53 1,145,165 -2.38(-4.51%)
Nov 30, 2021 54.10 54.67 51.73 52.91 1,111,779 -2.18(-3.95%)
Nov 29, 2021 56.85 57.10 54.40 55.09 661,892 -0.10(-0.18%)
Nov 26, 2021 56.25 56.87 53.56 55.19 1,150,481 -4.52(-7.57%)
Nov 24, 2021 58.61 59.87 58.14 59.71 276,278 +0.15(+0.25%)
Nov 23, 2021 59.57 60.36 58.18 59.56 491,429 -0.19(-0.31%)
Nov 22, 2021 61.03 61.84 59.72 59.75 600,151 -0.53(-0.89%)
Nov 19, 2021 60.59 61.15 60.13 60.28 419,814 -1.10(-1.79%)
Nov 18, 2021 62.47 61.41 61.02 61.38 408,819 -0.57(-0.93%)
Nov 17, 2021 63.10 63.11 61.55 61.96 285,061 -1.60(-2.52%)
Nov 16, 2021 62.92 63.78 62.52 63.56 235,373 +0.23(+0.36%)
Nov 15, 2021 64.45 64.48 62.84 63.33 470,852 -0.53(-0.84%)
Nov 12, 2021 64.08 64.23 63.49 63.87 259,166 +0.14(+0.22%)
Nov 11, 2021 63.23 64.32 62.92 63.73 294,953 +0.99(+1.58%)
Nov 10, 2021 64.23 62.74 751,601 -2.02(-3.12%)
Nov 09, 2021 65.20 65.52 63.90 64.76 603,259 -0.82(-1.25%)
Nov 08, 2021 66.21 66.55 65.21 65.58 624,818 +0.42(+0.64%)
Nov 05, 2021 64.84 65.98 64.29 65.16 845,891 +1.75(+2.76%)
Nov 04, 2021 63.94 64.67 62.91 63.41 566,742 -0.07(-0.11%)
Nov 03, 2021 61.11 64.06 61.05 63.48 792,687 +2.23(+3.63%)
Nov 02, 2021 61.28 61.49 60.36 61.25 611,052 +0.21(+0.34%)
Nov 01, 2021 58.61 61.13 59.49 61.05 938,856 +3.00(+5.17%)
Oct 29, 2021 57.84 58.40 57.49 58.05 395,356 +0.01(+0.02%)
Oct 28, 2021 56.39 58.11 56.39 58.04 449,381 +2.28(+4.08%)
Oct 27, 2021 57.64 57.67 55.76 55.76 530,663 -2.25(-3.87%)
Oct 26, 2021 59.12 57.99 58.01 512,403 -0.86(-1.46%)
Oct 25, 2021 57.92 59.03 57.72 58.87 533,537 +1.10(+1.90%)
Oct 22, 2021 57.93 58.24 56.90 57.77 251,035 -0.28(-0.48%)
Oct 21, 2021 57.63 58.54 57.37 58.05 253,977 +0.36(+0.62%)
Oct 20, 2021 57.02 58.03 56.63 57.69 401,305 +0.72(+1.27%)
Oct 19, 2021 57.01 57.48 56.38 56.97 338,540 +0.42(+0.73%)
Oct 18, 2021 56.00 56.86 55.93 56.55 513,769 -0.04(-0.07%)
Oct 15, 2021 58.06 58.25 56.58 56.59 297,353 -0.32(-0.56%)
Oct 14, 2021 56.40 57.03 56.27 56.91 391,158 +1.60(+2.90%)
Oct 13, 2021 55.03 55.41 54.03 55.31 319,150 +0.45(+0.81%)
Oct 12, 2021 54.51 55.28 54.31 54.86 299,186 +0.59(+1.09%)
Oct 11, 2021 55.01 55.82 54.25 54.27 324,995 -0.62(-1.14%)
Oct 08, 2021 55.76 56.10 54.85 54.89 256,780 -0.85(-1.53%)
Oct 07, 2021 54.91 56.53 54.83 55.74 569,695 +1.70(+3.15%)
Oct 06, 2021 53.54 54.21 52.57 54.04 477,649 -0.61(-1.12%)
Oct 05, 2021 54.60 55.61 54.11 54.65 364,509 +0.46(+0.84%)
Oct 04, 2021 55.22 55.25 53.59 54.20 761,903 -1.09(-1.97%)
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.