Ultra Russell 2000 ETF (NY: UWM )

33.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.84 12.99 12.79 12.82 2,341,425 +0.05(+0.38%)
Feb 27, 2013 12.53 12.93 12.53 12.77 2,454,098 +0.24(+1.90%)
Feb 26, 2013 12.53 12.63 12.37 12.53 1,544,248 -0.46(-3.57%)
Feb 22, 2013 12.83 12.99 12.82 12.99 1,240,727 +0.31(+2.47%)
Feb 21, 2013 12.93 12.93 12.53 12.68 4,016,220 -0.26(-2.05%)
Feb 20, 2013 13.47 13.48 12.92 12.94 2,304,939 -0.49(-3.67%)
Feb 19, 2013 13.26 13.44 13.26 13.44 1,455,030 +0.24(+1.80%)
Feb 15, 2013 13.20 13.30 13.15 13.20 1,733,229 -0.00(-0.04%)
Feb 14, 2013 13.05 13.25 13.05 13.20 1,522,381 +0.06(+0.49%)
Feb 13, 2013 13.06 13.16 13.00 13.14 1,476,534 +0.12(+0.90%)
Feb 12, 2013 12.93 13.07 12.91 13.02 1,735,725 +0.10(+0.80%)
Feb 11, 2013 12.92 12.93 12.80 12.92 1,840,505 -0.02(-0.15%)
Feb 08, 2013 12.79 12.96 12.79 12.94 1,175,754 +0.18(+1.38%)
Feb 07, 2013 12.83 12.87 12.60 12.76 1,175,799 -0.10(-0.78%)
Feb 06, 2013 12.62 12.87 12.60 12.86 1,285,522 +0.35(+2.78%)
Feb 04, 2013 12.67 12.78 12.49 12.52 1,292,986 -0.32(-2.46%)
Feb 01, 2013 12.71 12.92 12.69 12.83 3,880,796 +0.25(+1.95%)
Jan 31, 2013 12.41 12.63 12.38 12.59 1,826,383 +0.13(+1.06%)
Jan 30, 2013 12.72 12.74 12.36 12.45 2,117,823 -0.27(-2.16%)
Jan 29, 2013 12.72 12.77 12.64 12.73 1,047,859 +0.00(+0.00%)
Jan 28, 2013 12.74 12.79 12.56 12.73 1,892,401 +0.03(+0.23%)
Jan 25, 2013 12.66 12.70 12.53 12.70 2,084,286 +0.16(+1.27%)
Jan 24, 2013 12.50 12.68 12.44 12.54 2,453,204 +0.09(+0.71%)
Jan 23, 2013 12.52 12.53 12.43 12.45 1,426,840 -0.06(-0.51%)
Jan 22, 2013 12.35 12.52 12.28 12.52 1,248,579 +0.19(+1.53%)
Jan 18, 2013 12.27 12.34 12.20 12.33 1,288,357 +0.06(+0.48%)
Jan 17, 2013 12.16 12.31 12.13 12.27 1,834,790 +0.23(+1.87%)
Jan 16, 2013 12.05 12.11 11.99 12.04 1,383,082 -0.06(-0.49%)
Jan 15, 2013 11.86 12.14 11.85 12.10 2,334,222 +0.09(+0.73%)
Jan 14, 2013 11.95 12.05 11.92 12.01 1,372,489 +0.00(+0.02%)
Jan 11, 2013 12.02 12.05 11.91 12.01 1,715,302 -0.01(-0.10%)
Jan 10, 2013 12.08 12.09 11.90 12.02 1,739,784 +0.05(+0.45%)
Jan 09, 2013 11.91 12.00 11.90 11.97 2,765,630 +0.08(+0.70%)
Jan 08, 2013 11.88 11.91 11.74 11.89 2,177,962 +0.01(+0.06%)
Jan 07, 2013 11.85 11.92 11.80 11.88 1,340,326 -0.08(-0.64%)
Jan 04, 2013 11.91 12.02 11.82 11.95 2,420,226 +0.13(+1.14%)
Jan 03, 2013 11.87 11.98 11.74 11.82 5,156,325 -0.04(-0.31%)
Jan 02, 2013 11.74 11.86 11.16 11.86 67,026,728 +0.70(+6.24%)
Dec 31, 2012 10.76 11.21 10.68 11.16 2,499,304 +0.44(+4.07%)
Dec 28, 2012 10.76 10.93 10.72 10.72 1,567,886 -0.15(-1.35%)
Dec 27, 2012 10.95 10.96 10.60 10.87 1,607,002 -0.00(-0.02%)
Dec 26, 2012 11.11 11.14 10.87 10.87 677,546 -0.17(-1.53%)
Dec 24, 2012 11.10 11.12 10.98 11.04 735,373 -0.12(-1.05%)
Dec 21, 2012 10.93 11.16 10.84 11.16 1,405,202 -0.10(-0.85%)
Dec 20, 2012 11.15 11.27 11.08 11.26 1,804,883 +0.12(+1.08%)
Dec 19, 2012 11.15 11.26 11.05 11.14 1,775,629 +0.02(+0.22%)
Dec 18, 2012 10.86 11.13 10.80 11.11 2,129,933 +0.32(+2.95%)
Dec 17, 2012 10.58 10.79 10.55 10.79 1,310,713 +0.26(+2.44%)
Dec 14, 2012 10.47 10.62 10.45 10.53 1,673,012 +0.01(+0.07%)
Dec 13, 2012 10.67 10.72 10.45 10.53 1,520,317 -0.13(-1.22%)
Dec 12, 2012 10.84 10.88 10.62 10.66 1,550,273 -0.12(-1.11%)
Dec 11, 2012 10.70 10.81 10.65 10.78 1,844,314 +0.21(+2.02%)
Dec 10, 2012 10.52 10.58 10.47 10.56 1,427,208 +0.11(+1.01%)
Dec 07, 2012 10.54 10.55 10.38 10.46 1,164,329 +0.02(+0.16%)
Dec 06, 2012 10.41 10.49 10.33 10.44 1,169,933 +0.04(+0.35%)
Dec 05, 2012 10.54 10.54 10.27 10.40 2,857,793 -0.05(-0.52%)
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.