Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.14 -0.24 (-0.66%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.64 14.80 14.50 14.53 3,527,747 +0.29(+2.03%)
Jun 26, 2013 14.37 14.40 14.12 14.24 1,964,421 +0.12(+0.88%)
Jun 25, 2013 14.12 14.17 13.89 14.12 3,094,260 +0.24(+1.71%)
Jun 24, 2013 13.91 14.08 13.59 13.88 3,755,510 -0.29(-2.07%)
Jun 21, 2013 14.13 14.28 13.85 14.18 3,989,188 +0.03(+0.22%)
Jun 20, 2013 14.46 14.50 14.02 14.14 3,692,901 -0.76(-5.13%)
Jun 19, 2013 15.29 15.34 14.90 14.91 3,784,949 -0.38(-2.46%)
Jun 18, 2013 15.01 15.38 14.98 15.28 2,269,368 +0.35(+2.34%)
Jun 17, 2013 15.02 15.10 14.77 14.93 2,915,309 +0.17(+1.13%)
Jun 14, 2013 14.93 15.03 14.67 14.77 3,317,089 -0.21(-1.43%)
Jun 13, 2013 14.46 15.05 14.36 14.98 3,037,933 +0.50(+3.43%)
Jun 12, 2013 14.95 15.00 14.44 14.48 4,254,668 -0.27(-1.83%)
Jun 11, 2013 14.74 14.99 14.51 14.75 4,264,012 -0.33(-2.22%)
Jun 10, 2013 15.05 15.09 14.81 15.09 2,238,590 +0.19(+1.25%)
Jun 07, 2013 14.83 14.99 14.65 14.90 3,108,773 +0.21(+1.45%)
Jun 06, 2013 14.37 14.69 14.18 14.69 5,395,191 +0.32(+2.21%)
Jun 05, 2013 14.73 14.77 14.31 14.37 5,529,765 -0.42(-2.87%)
Jun 04, 2013 15.07 15.22 14.54 14.79 19,940,152 -0.25(-1.65%)
Jun 03, 2013 14.90 15.09 14.57 15.04 76,177,512 +0.26(+1.77%)
May 31, 2013 14.96 15.15 14.78 14.78 1,648,151 -0.34(-2.26%)
May 30, 2013 15.00 15.19 14.95 15.12 1,490,436 +0.19(+1.30%)
May 29, 2013 15.02 15.10 14.67 14.93 2,345,052 -0.28(-1.82%)
May 28, 2013 15.22 15.48 15.01 15.20 2,581,694 +0.40(+2.67%)
May 24, 2013 14.64 14.83 14.48 14.81 1,395,437 -0.01(-0.10%)
May 23, 2013 14.44 14.83 14.41 14.82 2,429,564 +0.04(+0.30%)
May 22, 2013 15.28 15.58 14.59 14.78 2,763,823 -0.46(-3.02%)
May 21, 2013 15.23 15.33 15.13 15.24 1,273,947 +0.02(+0.11%)
May 20, 2013 15.08 15.34 15.07 15.22 1,770,631 +0.05(+0.34%)
May 17, 2013 14.98 15.18 14.94 15.17 1,174,063 +0.33(+2.21%)
May 16, 2013 14.88 15.02 14.78 14.84 2,075,298 -0.09(-0.58%)
May 15, 2013 14.81 15.06 14.77 14.93 1,744,176 +0.45(+3.10%)
May 13, 2013 14.49 14.59 14.39 14.48 1,291,671 -0.04(-0.25%)
May 10, 2013 14.32 14.53 14.29 14.52 1,925,040 +0.25(+1.75%)
May 09, 2013 14.35 14.41 14.20 14.27 1,680,916 -0.13(-0.88%)
May 08, 2013 14.24 14.40 14.17 14.40 2,112,058 +0.10(+0.70%)
May 07, 2013 14.11 14.31 14.01 14.30 2,226,805 +0.22(+1.55%)
May 06, 2013 13.93 14.11 13.89 14.08 1,700,277 +0.19(+1.36%)
May 03, 2013 13.83 14.07 13.47 13.89 2,853,245 +0.42(+3.10%)
May 02, 2013 13.21 13.53 13.16 13.47 3,402,229 +0.41(+3.16%)
May 01, 2013 13.66 13.66 13.05 13.06 88,192,928 -0.68(-4.98%)
Apr 30, 2013 13.60 13.74 13.48 13.74 1,465,713 +0.16(+1.21%)
Apr 29, 2013 13.52 13.64 13.45 13.58 918,518 +0.17(+1.27%)
Apr 26, 2013 13.44 13.54 13.28 13.41 1,155,349 -0.13(-0.95%)
Apr 25, 2013 13.44 13.68 13.42 13.54 1,281,646 +0.17(+1.29%)
Apr 24, 2013 13.20 13.38 13.12 13.37 1,099,864 +0.15(+1.10%)
Apr 23, 2013 13.01 13.22 12.91 13.22 2,621,730 +0.42(+3.28%)
Apr 22, 2013 12.77 12.87 12.36 12.80 2,229,064 +0.05(+0.36%)
Apr 19, 2013 12.57 12.77 12.37 12.75 2,156,348 +0.20(+1.62%)
Apr 18, 2013 12.62 12.69 12.34 12.55 2,975,820 -0.04(-0.29%)
Apr 17, 2013 12.84 12.86 12.37 12.59 2,741,964 -0.48(-3.64%)
Apr 16, 2013 12.81 13.09 12.73 13.06 2,036,382 +0.43(+3.42%)
Apr 15, 2013 13.48 13.50 12.53 12.63 3,749,356 -1.01(-7.38%)
Apr 12, 2013 13.67 13.73 13.44 13.64 1,538,626 -0.13(-0.93%)
Apr 11, 2013 13.72 13.92 13.69 13.77 1,705,553 +0.05(+0.37%)
Apr 10, 2013 13.32 13.78 13.32 13.71 1,938,065 +0.47(+3.53%)
Apr 09, 2013 13.36 13.42 13.20 13.25 1,509,047 -0.06(-0.47%)
Apr 08, 2013 13.09 13.32 13.00 13.31 1,113,528 +0.20(+1.52%)
Apr 05, 2013 12.76 13.11 12.73 13.11 2,047,314 -0.04(-0.28%)
Apr 04, 2013 12.96 13.16 12.89 13.15 2,318,803 +0.19(+1.48%)
Apr 03, 2013 13.46 13.47 12.88 12.96 2,998,585 -0.42(-3.17%)
Apr 02, 2013 13.71 13.74 13.33 13.38 4,408,392 -0.16(-1.16%)
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.