Ultra Russell 2000 ETF (NY: UWM )

34.10 -1.47 (-4.13%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.62 11.68 11.33 11.51 6,856,635 +0.03(+0.26%)
Feb 25, 2011 11.09 11.49 11.07 11.49 7,510,621 +0.50(+4.60%)
Feb 24, 2011 10.88 11.09 10.72 10.98 9,806,321 +0.12(+1.15%)
Feb 23, 2011 11.28 11.29 10.70 10.86 10,953,005 -0.38(-3.42%)
Feb 22, 2011 11.66 11.80 11.20 11.24 9,527,925 -0.61(-5.13%)
Feb 18, 2011 11.88 11.96 11.76 11.85 4,073,207 +0.03(+0.25%)
Feb 17, 2011 11.63 11.88 11.60 11.82 5,202,261 +0.17(+1.47%)
Feb 16, 2011 11.52 11.69 11.51 11.65 5,479,968 +0.17(+1.50%)
Feb 15, 2011 11.54 11.58 11.41 11.48 3,682,571 -0.12(-0.99%)
Feb 14, 2011 11.50 11.63 11.47 11.59 5,109,911 +0.10(+0.90%)
Feb 11, 2011 11.15 11.49 11.13 11.49 6,664,366 +0.25(+2.25%)
Feb 10, 2011 11.01 11.26 10.98 11.24 5,828,193 +0.09(+0.81%)
Feb 09, 2011 11.20 11.27 11.03 11.14 6,221,596 -0.11(-0.96%)
Feb 08, 2011 11.10 11.26 11.01 11.25 4,623,970 +0.16(+1.48%)
Feb 07, 2011 10.91 11.25 10.89 11.09 5,951,310 +0.22(+1.98%)
Feb 04, 2011 10.81 10.90 10.71 10.87 5,373,974 +0.03(+0.27%)
Feb 03, 2011 10.75 10.87 10.51 10.84 6,226,280 +0.07(+0.66%)
Feb 02, 2011 10.81 10.95 10.76 10.77 6,583,791 -0.06(-0.57%)
Feb 01, 2011 10.54 10.91 10.49 10.83 8,819,287 +0.47(+4.57%)
Jan 31, 2011 10.35 10.51 10.19 10.36 6,746,468 +0.13(+1.32%)
Jan 28, 2011 10.75 10.78 10.21 10.23 11,498,198 -0.53(-4.89%)
Jan 27, 2011 10.69 10.84 10.59 10.75 9,739,749 +0.06(+0.58%)
Jan 26, 2011 10.39 10.75 10.33 10.69 9,999,483 +0.33(+3.17%)
Jan 25, 2011 10.21 10.36 10.12 10.36 8,380,454 +0.03(+0.31%)
Jan 24, 2011 10.19 10.41 10.16 10.33 7,974,970 +0.14(+1.42%)
Jan 21, 2011 10.45 10.45 10.16 10.18 5,893,330 -0.13(-1.31%)
Jan 20, 2011 10.43 10.54 10.22 10.32 10,940,349 -0.23(-2.18%)
Jan 19, 2011 11.11 11.14 10.49 10.55 9,061,156 -0.56(-5.07%)
Jan 18, 2011 11.03 11.11 10.91 11.11 5,543,248 +0.02(+0.22%)
Jan 14, 2011 10.91 11.13 10.87 11.09 5,233,281 +0.16(+1.46%)
Jan 13, 2011 10.94 11.02 10.83 10.93 6,573,746 +0.00(+0.04%)
Jan 12, 2011 10.94 10.98 10.81 10.92 7,174,787 +0.17(+1.62%)
Jan 11, 2011 10.77 10.86 10.64 10.75 6,487,953 +0.09(+0.87%)
Jan 10, 2011 10.47 10.75 10.30 10.66 10,351,083 +0.11(+1.07%)
Jan 07, 2011 10.74 10.79 10.25 10.54 11,821,136 -0.13(-1.22%)
Jan 06, 2011 10.79 10.82 10.58 10.67 5,095,105 -0.09(-0.82%)
Jan 05, 2011 10.51 10.77 10.44 10.76 6,780,446 +0.24(+2.26%)
Jan 04, 2011 10.91 10.93 10.29 10.52 9,406,546 -0.32(-2.94%)
Jan 03, 2011 10.66 10.96 10.62 10.84 7,084,244 +0.38(+3.63%)
Dec 31, 2010 10.60 10.65 10.46 10.46 3,784,627 -0.17(-1.57%)
Dec 30, 2010 10.64 10.75 10.63 10.63 3,927,711 -0.03(-0.30%)
Dec 29, 2010 10.66 10.69 10.62 10.66 1,907,462 +0.04(+0.42%)
Dec 28, 2010 10.72 10.73 10.56 10.62 4,752,477 -0.06(-0.57%)
Dec 27, 2010 10.55 10.72 10.51 10.68 3,981,571 +0.06(+0.53%)
Dec 23, 2010 10.68 10.72 10.59 10.62 3,596,006 -0.02(-0.16%)
Dec 22, 2010 10.70 10.74 10.62 10.64 3,949,454 -0.01(-0.11%)
Dec 21, 2010 10.50 10.67 10.49 10.65 5,299,809 +0.23(+2.23%)
Dec 20, 2010 10.41 10.54 10.31 10.42 6,454,509 +0.09(+0.85%)
Dec 17, 2010 10.29 10.37 10.14 10.33 6,314,305 +0.06(+0.57%)
Dec 16, 2010 10.12 10.32 10.04 10.27 9,473,147 +0.19(+1.87%)
Dec 15, 2010 10.13 10.34 10.04 10.08 5,371,176 -0.07(-0.72%)
Dec 14, 2010 10.25 10.26 10.12 10.16 6,295,798 -0.00(-0.02%)
Dec 13, 2010 10.34 10.38 10.16 10.16 4,725,113 -0.11(-1.07%)
Dec 10, 2010 10.08 10.31 10.01 10.27 5,541,930 +0.25(+2.55%)
Dec 09, 2010 10.10 10.10 9.934 10.01 4,747,854 +0.06(+0.64%)
Dec 08, 2010 9.998 10.07 9.904 9.951 7,069,099 -0.00(-0.05%)
Dec 07, 2010 10.08 10.13 9.914 9.956 10,073,510 +0.25(+2.52%)
Dec 06, 2010 9.711 9.897 9.679 9.711 4,906,443 -0.01(-0.08%)
Dec 03, 2010 9.512 9.779 9.490 9.718 6,541,645 +0.13(+1.38%)
Dec 02, 2010 9.417 9.620 9.392 9.586 6,917,300 +0.19(+2.03%)
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.