Ultra Russell 2000 ETF (NY: UWM )

31.20 -1.44 (-4.40%)
Streaming Delayed Price Updated: 10:24 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 31.41 32.65 31.41 32.63 543,151 +2.34(+7.73%)
Oct 03, 2022 29.56 30.57 28.82 30.29 833,149 +1.53(+5.32%)
Sep 30, 2022 29.00 30.32 28.71 28.76 704,691 -0.35(-1.20%)
Sep 29, 2022 29.73 29.78 28.30 29.11 314,549 -1.45(-4.74%)
Sep 28, 2022 29.05 30.88 28.85 30.56 601,828 +1.84(+6.41%)
Sep 27, 2022 29.20 29.72 28.24 28.72 822,749 +0.22(+0.77%)
Sep 26, 2022 28.98 30.16 28.32 28.50 421,882 -0.83(-2.83%)
Sep 23, 2022 29.91 29.98 28.51 29.33 687,426 -1.49(-4.83%)
Sep 22, 2022 32.13 32.28 30.57 30.82 495,493 -1.47(-4.55%)
Sep 21, 2022 33.75 34.40 32.27 32.29 448,089 -1.00(-3.00%)
Sep 20, 2022 33.57 33.61 32.80 33.29 454,831 -0.95(-2.77%)
Sep 19, 2022 32.90 34.28 32.90 34.24 183,754 +0.63(+1.87%)
Sep 16, 2022 33.71 33.90 32.87 33.61 263,389 -1.07(-3.09%)
Sep 15, 2022 34.75 35.82 34.38 34.68 329,754 -0.52(-1.48%)
Sep 14, 2022 35.04 35.31 34.34 35.20 343,471 +0.27(+0.77%)
Sep 13, 2022 35.95 36.36 34.64 34.93 626,018 -3.00(-7.91%)
Sep 12, 2022 37.48 37.96 37.23 37.93 695,540 +0.93(+2.51%)
Sep 09, 2022 36.22 37.09 36.13 37.00 271,215 +1.42(+3.99%)
Sep 08, 2022 34.41 35.61 34.05 35.58 240,888 +0.57(+1.63%)
Sep 07, 2022 33.41 35.10 33.40 35.01 332,647 +1.43(+4.26%)
Sep 06, 2022 34.43 34.60 33.25 33.58 904,339 -0.64(-1.87%)
Sep 02, 2022 35.58 35.67 33.88 34.22 723,706 -0.54(-1.55%)
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.