Skip to main content

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

11.58 +0.09 (+0.78%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 63.44 64.03 62.84 63.47 243,944 +1.54(+2.48%)
May 30, 2019 61.19 62.64 60.51 61.94 191,379 +0.41(+0.67%)
May 29, 2019 61.15 62.31 61.08 61.53 473,352 +1.01(+1.67%)
May 28, 2019 59.43 60.51 58.90 60.51 188,363 +0.90(+1.51%)
May 24, 2019 59.88 60.33 59.35 59.62 127,940 -1.05(-1.73%)
May 23, 2019 59.39 61.30 59.39 60.66 346,690 +2.43(+4.18%)
May 22, 2019 57.71 58.64 57.44 58.23 176,742 +1.01(+1.77%)
May 21, 2019 58.16 58.19 57.14 57.22 141,076 -1.57(-2.68%)
May 20, 2019 58.72 59.13 58.08 58.79 178,364 +0.79(+1.36%)
May 17, 2019 57.29 58.14 56.28 58.01 258,418 +1.61(+2.86%)
May 16, 2019 56.77 56.84 55.61 56.40 238,528 -0.75(-1.31%)
May 15, 2019 58.42 58.60 56.92 57.14 292,761 -0.34(-0.59%)
May 14, 2019 58.68 58.90 57.02 57.48 294,156 -1.50(-2.54%)
May 13, 2019 57.56 59.32 57.33 58.98 400,935 +3.45(+6.20%)
May 10, 2019 56.13 57.52 55.31 55.53 349,026 -0.22(-0.40%)
May 09, 2019 56.25 57.44 55.42 55.76 307,481 +0.41(+0.74%)
May 08, 2019 55.01 55.38 54.37 55.35 263,353 +0.60(+1.09%)
May 07, 2019 53.62 55.57 53.25 54.75 313,547 +2.06(+3.91%)
May 06, 2019 54.41 54.49 52.43 52.69 604,741 -0.15(-0.28%)
May 03, 2019 54.41 54.41 52.73 52.84 272,198 -2.10(-3.82%)
May 02, 2019 55.57 56.17 54.49 54.93 227,843 -0.45(-0.81%)
May 01, 2019 54.07 55.42 54.07 55.38 293,666 +0.97(+1.79%)
Apr 30, 2019 53.89 55.20 53.77 54.41 329,097 +0.56(+1.04%)
Apr 29, 2019 54.07 54.19 53.44 53.85 143,592 -0.52(-0.96%)
Apr 26, 2019 55.31 55.65 54.22 54.37 314,364 -1.01(-1.83%)
Apr 25, 2019 54.97 56.25 54.93 55.38 332,094 +0.86(+1.58%)
Apr 24, 2019 54.75 54.97 54.07 54.52 454,202 -0.34(-0.61%)
Apr 23, 2019 56.40 56.40 54.52 54.86 238,756 -1.72(-3.04%)
Apr 22, 2019 56.51 57.03 56.13 56.58 163,680 +0.37(+0.67%)
Apr 18, 2019 55.91 56.92 55.76 56.21 159,719 +0.30(+0.54%)
Apr 17, 2019 54.49 56.51 54.49 55.91 181,635 +1.09(+1.98%)
Apr 16, 2019 54.75 55.20 54.63 54.82 203,047 -0.26(-0.48%)
Apr 15, 2019 54.49 55.53 54.49 55.08 202,769 +0.37(+0.68%)
Apr 12, 2019 54.41 55.12 54.41 54.71 336,315 -0.41(-0.75%)
Apr 11, 2019 54.82 55.31 54.78 55.12 299,752 +0.22(+0.41%)
Apr 10, 2019 56.32 56.40 54.90 54.90 175,484 -1.57(-2.79%)
Apr 09, 2019 55.61 56.69 55.46 56.47 208,945 +1.35(+2.45%)
Apr 08, 2019 55.27 55.87 55.08 55.12 305,939 +0.19(+0.34%)
Apr 05, 2019 55.80 55.81 54.90 54.93 401,501 -1.05(-1.87%)
Apr 04, 2019 56.43 56.77 55.95 55.98 423,023 -0.49(-0.86%)
Apr 03, 2019 56.10 56.81 55.80 56.47 499,760 -0.60(-1.05%)
Apr 02, 2019 56.66 57.71 56.66 57.07 254,953 +0.30(+0.53%)
Apr 01, 2019 57.14 57.59 56.69 56.77 510,956 -1.27(-2.19%)
Mar 29, 2019 57.56 58.83 57.41 58.04 477,581 -0.37(-0.64%)
Mar 28, 2019 59.09 59.69 58.19 58.42 309,625 -1.01(-1.70%)
Mar 27, 2019 59.05 60.81 58.72 59.43 432,685 +0.45(+0.76%)
Mar 26, 2019 59.28 59.80 58.23 58.98 320,607 -1.27(-2.11%)
Mar 25, 2019 60.89 61.77 59.39 60.25 668,667 -0.49(-0.80%)
Mar 22, 2019 57.44 60.78 57.18 60.74 424,199 +4.12(+7.28%)
Mar 21, 2019 58.60 58.60 56.02 56.62 244,939 -1.42(-2.45%)
Mar 20, 2019 57.18 58.72 56.55 58.04 374,648 +0.92(+1.62%)
Mar 19, 2019 56.04 57.44 56.04 57.12 329,646 +0.52(+0.92%)
Mar 18, 2019 57.08 57.49 56.07 56.60 345,638 -0.67(-1.17%)
Mar 15, 2019 57.42 57.61 56.52 57.27 333,744 -0.30(-0.52%)
Mar 14, 2019 57.16 57.68 57.08 57.57 164,638 +0.49(+0.85%)
Mar 13, 2019 57.08 57.22 56.52 57.08 208,685 -0.45(-0.78%)
Mar 12, 2019 57.49 57.97 57.12 57.53 378,492 -0.07(-0.13%)
Mar 11, 2019 59.36 59.44 57.61 57.61 340,000 -2.13(-3.56%)
Mar 08, 2019 60.37 60.52 59.59 59.74 279,967 +0.04(+0.06%)
Mar 07, 2019 58.69 59.88 58.54 59.70 598,256 +1.05(+1.78%)
Mar 06, 2019 56.49 58.73 56.41 58.65 377,984 +2.24(+3.97%)
Mar 05, 2019 55.85 56.49 55.81 56.41 323,580 +0.56(+1.00%)
Mar 04, 2019 54.62 56.67 54.51 55.85 352,262 +1.01(+1.84%)
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.