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 )

49.23 +0.70 (+1.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 29, 2009 4.433 4.565 4.370 4.565 13,642,142 +0.19(+4.24%)
May 28, 2009 4.463 4.494 4.199 4.380 17,114,624 -0.00(-0.11%)
May 27, 2009 4.497 4.604 4.358 4.385 21,574,244 -0.16(-3.49%)
May 26, 2009 4.082 4.565 4.074 4.543 22,618,206 +0.40(+9.60%)
May 22, 2009 4.284 4.306 4.145 4.145 13,099,311 -0.10(-2.32%)
May 21, 2009 4.236 4.316 4.096 4.244 15,581,881 -0.11(-2.50%)
May 20, 2009 4.524 4.675 4.345 4.353 21,624,332 -0.08(-1.87%)
May 19, 2009 4.431 4.541 4.336 4.436 17,880,406 +0.01(+0.17%)
May 18, 2009 4.248 4.472 4.221 4.428 16,495,669 +0.28(+6.77%)
May 15, 2009 4.179 4.272 4.072 4.148 18,453,124 -0.05(-1.28%)
May 14, 2009 4.099 4.328 4.038 4.201 18,924,824 +0.12(+2.87%)
May 13, 2009 4.331 4.355 4.065 4.084 26,237,610 -0.41(-9.03%)
May 12, 2009 4.677 4.721 4.333 4.490 22,957,000 -0.12(-2.65%)
May 11, 2009 4.585 4.687 4.529 4.612 17,948,400 -0.14(-2.98%)
May 08, 2009 4.626 4.785 4.512 4.753 21,184,394 +0.29(+6.45%)
May 07, 2009 4.822 4.836 4.377 4.465 24,763,746 -0.21(-4.39%)
May 06, 2009 4.756 4.802 4.492 4.670 21,067,296 +0.02(+0.47%)
May 05, 2009 4.658 4.697 4.511 4.648 15,612,131 -0.04(-0.94%)
May 04, 2009 4.477 4.707 4.424 4.692 19,190,668 +0.31(+7.11%)
May 01, 2009 4.341 4.460 4.302 4.381 24,490,632 +0.05(+1.15%)
Apr 30, 2009 4.551 4.634 4.331 4.331 26,278,318 -0.09(-1.93%)
Apr 29, 2009 4.206 4.516 4.175 4.416 29,861,722 +0.31(+7.68%)
Apr 28, 2009 3.977 4.236 3.955 4.101 20,344,306 +0.02(+0.42%)
Apr 27, 2009 4.031 4.204 3.996 4.084 21,432,510 -0.07(-1.70%)
Apr 24, 2009 4.084 4.289 4.016 4.155 32,419,304 +0.14(+3.40%)
Apr 23, 2009 4.092 4.104 3.884 4.018 21,677,394 -0.03(-0.84%)
Apr 22, 2009 3.926 4.270 3.901 4.053 38,971,080 -0.00(-0.06%)
Apr 21, 2009 3.745 4.077 3.728 4.055 35,077,016 +0.26(+6.82%)
Apr 20, 2009 4.053 4.089 3.772 3.796 23,560,188 -0.43(-10.12%)
Apr 17, 2009 4.157 4.309 4.077 4.223 21,738,064 +0.09(+2.06%)
Apr 16, 2009 4.018 4.209 3.879 4.138 28,708,820 +0.22(+5.61%)
Apr 15, 2009 3.750 3.945 3.735 3.918 20,616,212 +0.11(+2.82%)
Apr 14, 2009 3.921 4.011 3.794 3.811 25,352,554 -0.23(-5.68%)
Apr 13, 2009 3.960 4.099 3.869 4.040 23,107,892 +0.02(+0.42%)
Apr 09, 2009 3.818 4.053 3.784 4.023 32,702,136 +0.40(+10.90%)
Apr 08, 2009 3.523 3.640 3.474 3.628 23,503,348 +0.15(+4.28%)
Apr 07, 2009 3.628 3.686 3.462 3.479 19,242,862 -0.27(-7.23%)
Apr 06, 2009 3.772 3.796 3.613 3.750 21,331,552 -0.12(-3.21%)
Apr 03, 2009 3.755 3.877 3.669 3.874 23,558,328 +0.12(+3.12%)
Apr 02, 2009 3.640 3.872 3.589 3.757 53,369,672 +0.32(+9.38%)
Apr 01, 2009 3.193 3.454 3.159 3.435 22,855,302 +0.14(+4.30%)
Mar 31, 2009 3.327 3.511 3.240 3.293 38,109,452 +0.05(+1.50%)
Mar 30, 2009 3.252 3.271 3.100 3.244 33,786,640 -0.46(-12.34%)
Mar 26, 2009 3.525 3.711 3.452 3.701 48,270,124 +0.28(+8.10%)
Mar 25, 2009 3.313 3.518 3.127 3.424 49,254,208 +0.16(+4.89%)
Mar 24, 2009 3.435 3.503 3.244 3.264 36,628,940 -0.26(-7.44%)
Mar 23, 2009 3.289 3.531 3.273 3.526 50,412,912 +0.51(+16.72%)
Mar 20, 2009 3.285 3.316 3.004 3.021 45,537,736 -0.22(-6.71%)
Mar 19, 2009 3.402 3.412 3.194 3.238 38,615,452 -0.07(-2.21%)
Mar 18, 2009 3.058 3.358 3.009 3.312 47,721,136 +0.22(+7.19%)
Mar 17, 2009 2.845 3.094 2.797 3.089 28,254,122 +0.26(+9.04%)
Mar 16, 2009 3.004 3.063 2.816 2.833 76,654,312 -0.11(-3.73%)
Mar 13, 2009 2.938 2.977 2.845 2.943 0 +0.07(+2.38%)
Mar 12, 2009 2.538 2.909 2.475 2.875 45,322,984 +0.31(+12.19%)
Mar 11, 2009 2.609 2.719 2.516 2.562 45,041,600 +0.00(+0.10%)
Mar 10, 2009 2.367 2.579 2.355 2.560 62,341,808 +0.29(+12.98%)
Mar 09, 2009 2.318 2.431 2.245 2.266 33,993,496 -0.11(-4.48%)
Mar 06, 2009 2.399 2.462 2.252 2.372 0 -0.01(-0.51%)
Mar 05, 2009 2.531 2.587 2.379 2.384 34,354,688 -0.26(-9.69%)
Mar 04, 2009 2.604 2.721 2.528 2.640 31,218,442 +0.02(+0.82%)
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.