Indicators

Ultra Russell 2000 2X ETF (NY: UWM )

42.71 +0.54 (+1.28%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.654	7.874	7.541	7.654	16,168,014	-0.21(-2.68%)
May 27, 2010	7.614	7.869	7.485	7.864	14,875,624	+0.64(+8.81%)
May 26, 2010	7.259	7.602	7.164	7.227	3,673	+0.02(+0.27%)
May 25, 2010	6.902	7.220	6.650	7.208	23,878	-0.00(-0.07%)
May 24, 2010	7.343	7.487	7.198	7.213	20,963,066	-0.19(-2.61%)
May 21, 2010	6.951	7.538	6.887	7.406	33,934,636	+0.21(+2.93%)
May 20, 2010	7.235	7.562	7.185	7.196	20,816	-0.81(-10.13%)
May 19, 2010	8.122	8.308	7.776	8.006	20,371,418	-0.23(-2.82%)
May 18, 2010	8.759	8.803	8.146	8.239	3,265	-0.29(-3.39%)
May 17, 2010	8.607	8.741	8.055	8.528	12,350,051	+0.04(+0.43%)
May 14, 2010	8.492	8.729	8.261	8.492	20,478,570	-0.35(-3.96%)
May 13, 2010	8.969	9.133	8.754	8.842	16,213,272	-0.17(-1.93%)
May 12, 2010	8.585	9.031	8.567	9.016	15,143,340	+0.53(+6.24%)
May 11, 2010	8.548	8.744	8.465	8.487	18,304,172	+0.11(+1.35%)
May 10, 2010	8.158	8.382	8.126	8.374	17,283,282	+0.85(+11.26%)
May 07, 2010	7.852	8.070	7.365	7.526	28,851,382	-0.44(-5.48%)
May 06, 2010	8.051	8.714	7.007	7.962	34,261,032	-0.65(-7.59%)
May 05, 2010	8.681	8.901	8.575	8.616	16,434,974	-0.30(-3.35%)
May 04, 2010	9.231	9.234	8.798	8.915	16,735	-0.60(-6.26%)

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.