Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.63 +0.41 (+1.13%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 29.49 29.67 29.32 29.38 671,827 -0.08(-0.27%)
Jun 29, 2017 29.93 29.96 28.87 29.46 655,926 -0.38(-1.27%)
Jun 28, 2017 29.29 29.93 29.20 29.84 472,323 +0.91(+3.15%)
Jun 27, 2017 29.46 29.67 28.91 28.92 563,416 -0.54(-1.84%)
Jun 26, 2017 29.47 29.63 29.12 29.47 389,097 +0.08(+0.27%)
Jun 23, 2017 29.05 29.46 28.86 29.39 437,633 +0.38(+1.30%)
Jun 22, 2017 28.81 29.17 28.62 29.01 628,836 +0.21(+0.74%)
Jun 21, 2017 29.01 29.35 28.70 28.80 577,479 -0.11(-0.40%)
Jun 20, 2017 29.38 29.39 28.90 28.91 326,494 -0.62(-2.08%)
Jun 19, 2017 29.23 29.66 29.23 29.53 605,752 +0.44(+1.51%)
Jun 16, 2017 29.04 29.11 28.75 29.09 1,699,930 -0.14(-0.47%)
Jun 15, 2017 28.92 29.43 28.89 29.22 997,859 -0.32(-1.09%)
Jun 14, 2017 29.86 29.87 29.23 29.54 678,334 -0.34(-1.14%)
Jun 13, 2017 29.79 29.98 29.65 29.89 394,638 +0.31(+1.04%)
Jun 12, 2017 29.70 29.93 29.44 29.58 729,401 -0.11(-0.36%)
Jun 09, 2017 29.60 30.24 29.34 29.69 840,548 +0.29(+0.98%)
Jun 08, 2017 28.61 29.64 28.55 29.40 690,980 +0.78(+2.71%)
Jun 07, 2017 28.59 28.85 28.43 28.62 478,879 +0.04(+0.15%)
Jun 06, 2017 28.28 28.90 28.16 28.58 753,784 -0.04(-0.13%)
Jun 05, 2017 29.04 29.08 28.62 28.62 585,063 -0.38(-1.30%)
Jun 02, 2017 28.81 29.47 28.70 28.99 1,137,611 +0.34(+1.19%)
Jun 01, 2017 27.74 28.65 27.57 28.65 756,093 +1.07(+3.88%)
May 31, 2017 27.79 27.80 26.90 27.58 941,747 -0.05(-0.17%)
May 30, 2017 27.90 28.02 27.53 27.63 445,340 -0.43(-1.55%)
May 26, 2017 28.01 28.16 27.77 28.06 318,935 -0.02(-0.07%)
May 25, 2017 28.30 28.48 27.93 28.08 585,477 +0.04(+0.15%)
May 24, 2017 28.10 28.26 27.81 28.04 559,718 +0.04(+0.14%)
May 23, 2017 27.98 28.12 27.59 28.00 507,820 +0.18(+0.66%)
May 22, 2017 27.56 27.93 27.53 27.82 595,186 +0.36(+1.30%)
May 19, 2017 27.32 27.75 27.30 27.46 777,757 +0.27(+0.99%)
May 18, 2017 26.90 27.41 26.77 27.19 827,984 +0.16(+0.60%)
May 17, 2017 27.62 27.88 26.96 27.03 2,676,093 -1.53(-5.36%)
May 16, 2017 28.67 28.69 28.18 28.56 348,805 +0.04(+0.15%)
May 15, 2017 28.29 28.80 28.29 28.52 452,621 +0.44(+1.57%)
May 12, 2017 28.19 28.24 27.97 28.08 449,550 -0.33(-1.17%)
May 11, 2017 28.56 28.60 27.88 28.41 700,866 -0.37(-1.30%)
May 10, 2017 28.32 28.84 28.27 28.79 401,637 +0.34(+1.19%)
May 09, 2017 28.57 28.64 28.23 28.45 586,398 -0.02(-0.06%)
May 08, 2017 28.59 28.71 28.23 28.47 296,501 -0.25(-0.87%)
May 05, 2017 28.59 28.72 28.13 28.71 298,176 +0.36(+1.27%)
May 04, 2017 28.57 28.57 27.96 28.36 579,694 -0.10(-0.36%)
May 03, 2017 28.54 28.60 28.20 28.46 405,326 -0.32(-1.10%)
May 02, 2017 29.21 29.26 28.61 28.78 546,929 -0.31(-1.07%)
May 01, 2017 28.99 29.23 28.64 29.09 450,852 +0.31(+1.07%)
Apr 28, 2017 29.59 29.62 28.77 28.78 695,894 -0.77(-2.60%)
Apr 27, 2017 29.73 29.89 29.37 29.54 647,457 -0.04(-0.12%)
Apr 26, 2017 29.27 29.92 29.27 29.58 711,788 +0.31(+1.05%)
Apr 25, 2017 29.25 29.53 29.23 29.27 819,028 +0.54(+1.90%)
Apr 24, 2017 28.77 28.87 28.56 28.73 784,632 +0.71(+2.54%)
Apr 21, 2017 28.06 28.15 27.84 28.02 834,786 -0.17(-0.59%)
Apr 20, 2017 27.72 28.22 27.61 28.18 985,189 +0.70(+2.56%)
Apr 19, 2017 27.45 27.93 27.37 27.48 957,596 +0.21(+0.76%)
Apr 18, 2017 27.02 27.32 26.81 27.27 227,121 +0.03(+0.12%)
Apr 17, 2017 26.79 27.27 26.66 27.24 629,340 +0.62(+2.32%)
Apr 13, 2017 27.11 27.30 26.62 26.62 934,655 -0.57(-2.08%)
Apr 12, 2017 27.85 27.85 27.13 27.19 665,611 -0.73(-2.62%)
Apr 11, 2017 27.26 27.93 27.20 27.92 642,313 +0.42(+1.52%)
Apr 10, 2017 27.38 27.90 27.24 27.50 561,098 +0.12(+0.45%)
Apr 07, 2017 27.26 27.58 27.10 27.38 571,098 -0.04(-0.14%)
Apr 06, 2017 26.97 27.43 26.72 27.42 662,273 +0.53(+1.97%)
Apr 05, 2017 27.91 28.14 26.82 26.89 1,005,153 -0.64(-2.32%)
Apr 04, 2017 27.56 27.81 27.33 27.53 1,775,436 -0.09(-0.33%)
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.