Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.07 -0.31 (-0.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.63 35.65 34.69 35.26 328,839 -0.34(-0.95%)
Apr 29, 2019 35.40 35.85 35.36 35.60 398,142 +0.33(+0.93%)
Apr 26, 2019 34.69 35.35 34.46 35.27 301,865 +0.65(+1.87%)
Apr 25, 2019 34.87 34.92 34.04 34.62 496,909 -0.56(-1.59%)
Apr 24, 2019 35.01 35.47 34.88 35.18 395,313 +0.19(+0.53%)
Apr 23, 2019 34.01 35.62 34.01 34.99 640,314 +1.05(+3.09%)
Apr 22, 2019 33.99 34.21 33.65 33.94 142,338 -0.20(-0.59%)
Apr 18, 2019 34.35 34.41 33.72 34.14 328,937 -0.18(-0.52%)
Apr 17, 2019 35.22 35.22 33.96 34.32 453,976 -0.67(-1.91%)
Apr 16, 2019 35.07 35.13 34.77 34.99 788,778 +0.17(+0.48%)
Apr 15, 2019 35.18 35.23 34.56 34.82 597,463 -0.23(-0.64%)
Apr 12, 2019 35.26 35.27 34.83 35.05 433,562 +0.22(+0.62%)
Apr 11, 2019 35.00 35.06 34.69 34.83 283,956 -0.09(-0.25%)
Apr 10, 2019 34.12 34.93 34.06 34.92 492,997 +0.93(+2.75%)
Apr 09, 2019 34.56 34.66 33.88 33.99 447,650 -0.87(-2.49%)
Apr 08, 2019 34.74 34.90 34.39 34.86 509,761 -0.12(-0.35%)
Apr 05, 2019 34.49 35.01 34.46 34.98 471,422 +0.66(+1.93%)
Apr 04, 2019 34.06 34.36 33.86 34.32 728,006 +0.32(+0.95%)
Apr 03, 2019 34.25 34.44 33.82 33.99 1,653,729 +0.33(+0.99%)
Apr 02, 2019 33.89 33.89 33.30 33.66 546,323 -0.15(-0.44%)
Apr 01, 2019 33.63 33.89 33.41 33.80 565,084 +0.68(+2.05%)
Mar 29, 2019 33.40 33.50 32.70 33.13 987,830 +0.19(+0.58%)
Mar 28, 2019 32.54 33.02 32.21 32.94 599,686 +0.58(+1.81%)
Mar 27, 2019 32.55 32.74 31.59 32.35 681,861 -0.25(-0.77%)
Mar 26, 2019 32.44 33.01 32.16 32.60 772,095 +0.66(+2.08%)
Mar 25, 2019 31.61 32.38 31.16 31.94 1,456,912 +0.29(+0.93%)
Mar 22, 2019 33.69 33.79 31.64 31.64 950,377 -2.50(-7.32%)
Mar 21, 2019 33.05 34.49 33.05 34.14 698,015 +0.85(+2.57%)
Mar 20, 2019 33.85 34.21 32.92 33.29 458,185 -0.57(-1.67%)
Mar 19, 2019 34.53 34.54 33.69 33.86 836,923 -0.36(-1.06%)
Mar 18, 2019 33.90 34.50 33.66 34.22 670,901 +0.44(+1.29%)
Mar 15, 2019 33.68 34.25 33.62 33.78 473,171 +0.20(+0.58%)
Mar 14, 2019 33.85 33.89 33.55 33.59 414,390 -0.31(-0.91%)
Mar 13, 2019 33.88 34.86 33.81 33.89 623,672 +0.27(+0.79%)
Mar 12, 2019 33.63 33.88 33.38 33.63 723,612 +0.06(+0.18%)
Mar 11, 2019 32.66 33.59 32.60 33.57 371,343 +1.11(+3.42%)
Mar 08, 2019 32.12 32.49 32.02 32.46 541,204 -0.01(-0.03%)
Mar 07, 2019 33.05 33.10 32.35 32.47 557,240 -0.61(-1.85%)
Mar 06, 2019 34.42 34.42 33.01 33.08 618,602 -1.33(-3.87%)
Mar 05, 2019 34.78 34.78 34.35 34.42 291,865 -0.35(-1.00%)
Mar 04, 2019 35.52 35.59 34.21 34.76 292,973 -0.61(-1.73%)
Mar 01, 2019 35.27 35.43 34.75 35.38 538,963 +0.67(+1.92%)
Feb 28, 2019 34.90 35.01 34.61 34.71 157,882 -0.27(-0.77%)
Feb 27, 2019 34.60 35.05 34.46 34.98 537,578 +0.13(+0.38%)
Feb 26, 2019 35.30 35.38 34.81 34.85 229,945 -0.54(-1.53%)
Feb 25, 2019 35.81 35.96 35.37 35.39 127,658 -0.02(-0.06%)
Feb 22, 2019 34.99 35.42 34.94 35.41 192,690 +0.64(+1.85%)
Feb 21, 2019 34.96 34.96 34.46 34.76 321,599 -0.28(-0.78%)
Feb 20, 2019 34.72 35.13 34.68 35.04 109,401 +0.33(+0.95%)
Feb 19, 2019 34.25 34.91 34.25 34.71 605,470 +0.18(+0.53%)
Feb 15, 2019 33.89 34.54 33.86 34.53 274,574 +1.06(+3.17%)
Feb 14, 2019 32.97 33.71 32.90 33.47 214,491 +0.11(+0.32%)
Feb 13, 2019 33.35 33.48 33.05 33.36 931,005 +0.23(+0.68%)
Feb 12, 2019 32.69 33.23 32.69 33.13 164,145 +0.80(+2.46%)
Feb 11, 2019 32.00 32.34 31.75 32.34 1,124,504 +0.52(+1.62%)
Feb 08, 2019 31.50 31.83 31.27 31.82 560,350 +0.04(+0.12%)
Feb 07, 2019 31.88 32.19 31.23 31.78 217,883 -0.52(-1.61%)
Feb 06, 2019 32.39 32.48 31.95 32.30 149,736 -0.08(-0.24%)
Feb 05, 2019 32.36 32.57 32.03 32.38 175,155 +0.07(+0.23%)
Feb 04, 2019 31.68 32.31 31.46 32.31 196,092 +0.70(+2.22%)
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.