Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Russell 2000 -2X ETF (NY: TWM )

10.78 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 138.21 141.33 137.16 139.40 321,552 +2.47(+1.81%)
Apr 28, 2016 135.32 137.72 133.56 136.93 316,554 +3.07(+2.29%)
Apr 27, 2016 134.98 136.15 133.47 133.86 187,687 -0.97(-0.72%)
Apr 26, 2016 136.86 137.94 134.68 134.83 184,428 -2.62(-1.91%)
Apr 25, 2016 136.56 138.77 136.26 137.46 255,337 +1.69(+1.24%)
Apr 22, 2016 138.50 138.50 135.58 135.77 275,742 -2.73(-1.97%)
Apr 21, 2016 137.34 139.25 136.26 138.50 199,295 +1.50(+1.09%)
Apr 20, 2016 137.61 138.54 135.56 137.01 300,936 -0.49(-0.35%)
Apr 19, 2016 137.19 138.73 135.81 137.49 296,343 -0.22(-0.16%)
Apr 18, 2016 141.09 141.31 137.54 137.72 259,407 -2.06(-1.47%)
Apr 15, 2016 141.13 141.39 139.48 139.78 301,770 -0.82(-0.59%)
Apr 14, 2016 140.30 141.28 139.29 140.60 356,889 +0.26(+0.19%)
Apr 13, 2016 144.69 144.98 139.97 140.34 402,513 -6.33(-4.32%)
Apr 12, 2016 149.67 150.68 145.96 146.67 302,752 -3.22(-2.15%)
Apr 11, 2016 147.19 149.89 144.95 149.89 375,696 +0.97(+0.65%)
Apr 08, 2016 147.61 150.19 146.26 148.92 229,288 -1.27(-0.85%)
Apr 07, 2016 148.09 151.50 146.93 150.19 333,117 +3.97(+2.72%)
Apr 06, 2016 149.67 150.45 145.85 146.22 441,573 -3.33(-2.23%)
Apr 05, 2016 148.28 149.78 147.12 149.55 467,297 +3.26(+2.23%)
Apr 04, 2016 144.50 146.44 143.45 146.29 263,425 +2.36(+1.64%)
Apr 01, 2016 147.64 148.06 143.64 143.94 392,087 -1.27(-0.88%)
Mar 31, 2016 145.43 145.81 143.71 145.21 250,699 -0.86(-0.59%)
Mar 30, 2016 144.46 146.63 143.79 146.07 302,086 +0.00(+0.00%)
Mar 29, 2016 155.58 156.22 145.88 146.07 427,010 -8.58(-5.55%)
Mar 28, 2016 154.27 156.78 153.30 154.65 289,504 -0.23(-0.15%)
Mar 24, 2016 157.76 154.87 154.87 154.87 355,289 -0.75(-0.48%)
Mar 23, 2016 151.20 156.03 151.20 155.62 373,284 +5.54(+3.69%)
Mar 22, 2016 151.54 152.40 149.14 150.08 292,569 +0.19(+0.12%)
Mar 21, 2016 149.70 150.75 148.43 149.89 295,559 +0.82(+0.55%)
Mar 18, 2016 151.69 151.84 148.39 149.07 369,230 -2.58(-1.70%)
Mar 17, 2016 157.61 158.81 150.75 151.65 445,484 -5.24(-3.34%)
Mar 16, 2016 160.53 160.53 155.92 156.90 364,002 -0.64(-0.40%)
Mar 15, 2016 156.41 159.74 156.22 157.53 231,966 +3.52(+2.29%)
Mar 14, 2016 154.31 155.77 153.26 154.01 210,071 +0.34(+0.22%)
Mar 11, 2016 157.79 158.21 153.22 153.67 197,915 -6.74(-4.20%)
Mar 10, 2016 156.97 163.75 155.88 160.41 382,084 +2.66(+1.69%)
Mar 09, 2016 158.47 160.08 157.38 157.76 326,160 -1.46(-0.92%)
Mar 08, 2016 154.12 159.89 153.94 159.22 492,242 +6.97(+4.58%)
Mar 07, 2016 157.19 157.19 151.95 152.25 326,142 -3.56(-2.28%)
Mar 04, 2016 157.38 158.66 153.86 155.81 405,335 -1.61(-1.02%)
Mar 03, 2016 160.68 160.98 157.42 157.42 279,247 -3.11(-1.94%)
Mar 02, 2016 164.65 165.13 160.53 160.53 243,033 -3.48(-2.12%)
Mar 01, 2016 168.39 170.27 164.01 164.01 330,439 -7.23(-4.22%)
Feb 29, 2016 170.23 171.39 167.23 171.24 165,061 +1.27(+0.75%)
Feb 26, 2016 170.30 171.54 169.07 169.97 246,861 -2.23(-1.29%)
Feb 25, 2016 174.69 176.07 171.95 172.19 252,112 -2.94(-1.68%)
Feb 24, 2016 182.48 184.69 174.65 175.13 380,314 -3.56(-1.99%)
Feb 23, 2016 176.63 179.10 175.89 178.69 223,526 +3.18(+1.81%)
Feb 22, 2016 176.41 176.76 174.05 175.51 309,260 -4.27(-2.38%)
Feb 19, 2016 182.96 184.46 179.24 179.78 429,349 -1.54(-0.85%)
Feb 18, 2016 179.48 182.85 179.07 181.31 516,274 +1.42(+0.79%)
Feb 17, 2016 183.11 183.11 177.34 179.89 443,795 -5.51(-2.97%)
Feb 16, 2016 190.04 192.20 184.76 185.40 301,876 -9.55(-4.90%)
Feb 12, 2016 198.84 194.95 194.95 194.95 424,574 -7.64(-3.77%)
Feb 11, 2016 205.62 207.27 200.10 202.59 723,572 +4.31(+2.17%)
Feb 10, 2016 195.44 198.81 189.67 198.28 334,455 +0.19(+0.09%)
Feb 09, 2016 201.09 201.51 193.71 198.09 477,456 +2.36(+1.21%)
Feb 08, 2016 193.67 201.54 193.56 195.73 803,761 +5.92(+3.12%)
Feb 05, 2016 181.39 189.93 181.13 189.82 447,052 +10.15(+5.65%)
Feb 04, 2016 182.70 182.70 175.62 179.67 434,765 -1.65(-0.91%)
Feb 03, 2016 178.81 189.29 178.77 181.31 494,878 -0.22(-0.12%)
Feb 02, 2016 178.24 183.38 177.76 181.54 468,806 +7.08(+4.06%)
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.