Ultra Russell 2000 ETF (NY: UWM )

33.13 -1.22 (-3.55%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.567 4.651 4.347 4.347 26,181,734 -0.09(-1.93%)
Apr 29, 2009 4.222 4.533 4.190 4.433 29,751,966 +0.32(+7.68%)
Apr 28, 2009 3.992 4.251 3.969 4.116 20,269,530 +0.02(+0.42%)
Apr 27, 2009 4.045 4.219 4.011 4.099 21,353,736 -0.07(-1.70%)
Apr 24, 2009 4.099 4.305 4.031 4.170 32,300,148 +0.14(+3.40%)
Apr 23, 2009 4.107 4.119 3.899 4.033 21,597,720 -0.03(-0.84%)
Apr 22, 2009 3.940 4.286 3.916 4.067 38,827,844 -0.00(-0.06%)
Apr 21, 2009 3.759 4.092 3.742 4.070 34,948,092 +0.26(+6.82%)
Apr 20, 2009 4.067 4.104 3.786 3.810 23,473,594 -0.43(-10.12%)
Apr 17, 2009 4.173 4.325 4.092 4.239 21,658,166 +0.09(+2.06%)
Apr 16, 2009 4.033 4.224 3.894 4.153 28,603,302 +0.22(+5.61%)
Apr 15, 2009 3.764 3.960 3.749 3.933 20,540,438 +0.11(+2.82%)
Apr 14, 2009 3.935 4.026 3.808 3.825 25,259,370 -0.23(-5.68%)
Apr 13, 2009 3.974 4.114 3.884 4.055 23,022,960 +0.02(+0.42%)
Apr 09, 2009 3.832 4.067 3.798 4.038 32,581,940 +0.40(+10.90%)
Apr 08, 2009 3.536 3.653 3.487 3.641 23,416,962 +0.15(+4.28%)
Apr 07, 2009 3.641 3.700 3.474 3.492 19,172,136 -0.27(-7.23%)
Apr 06, 2009 3.786 3.810 3.626 3.764 21,253,148 -0.12(-3.21%)
Apr 03, 2009 3.769 3.891 3.683 3.889 23,471,740 +0.12(+3.12%)
Apr 02, 2009 3.653 3.886 3.602 3.771 53,173,512 +0.32(+9.38%)
Apr 01, 2009 3.205 3.467 3.171 3.448 22,771,298 +0.14(+4.30%)
Mar 31, 2009 3.340 3.524 3.252 3.305 37,969,384 +0.05(+1.50%)
Mar 30, 2009 3.264 3.283 3.112 3.256 33,662,456 -0.46(-12.34%)
Mar 26, 2009 3.538 3.724 3.465 3.715 48,092,708 +0.28(+8.10%)
Mar 25, 2009 3.325 3.531 3.139 3.436 49,073,176 +0.16(+4.89%)
Mar 24, 2009 3.448 3.516 3.256 3.276 36,494,312 -0.26(-7.47%)
Mar 23, 2009 3.302 3.546 3.286 3.541 50,208,504 +0.51(+16.72%)
Mar 20, 2009 3.298 3.330 3.016 3.033 45,353,092 -0.22(-6.71%)
Mar 19, 2009 3.416 3.425 3.207 3.252 38,458,876 -0.07(-2.21%)
Mar 18, 2009 3.070 3.372 3.021 3.325 47,527,640 +0.22(+7.19%)
Mar 17, 2009 2.857 3.107 2.808 3.102 28,139,560 +0.26(+9.04%)
Mar 16, 2009 3.016 3.075 2.828 2.845 76,343,504 -0.11(-3.73%)
Mar 13, 2009 2.950 2.989 2.857 2.955 0 +0.07(+2.38%)
Mar 12, 2009 2.548 2.921 2.485 2.886 45,139,212 +0.31(+12.19%)
Mar 11, 2009 2.619 2.730 2.526 2.573 44,858,972 +0.00(+0.10%)
Mar 10, 2009 2.377 2.590 2.365 2.570 62,089,028 +0.30(+12.98%)
Mar 09, 2009 2.328 2.440 2.254 2.275 33,855,664 -0.11(-4.48%)
Mar 06, 2009 2.409 2.472 2.262 2.382 0 -0.01(-0.51%)
Mar 05, 2009 2.541 2.597 2.389 2.394 34,215,388 -0.26(-9.69%)
Mar 04, 2009 2.614 2.732 2.538 2.651 31,091,860 +0.02(+0.82%)
Mar 02, 2009 2.833 2.857 2.617 2.629 36,043,904 -0.35(-11.69%)
Feb 27, 2009 2.901 3.082 2.891 2.977 0 -0.06(-2.02%)
Feb 26, 2009 3.198 3.222 2.984 3.038 27,293,168 -0.08(-2.59%)
Feb 25, 2009 3.232 3.281 3.019 3.119 39,220,028 -0.15(-4.72%)
Feb 24, 2009 3.117 3.325 3.046 3.274 34,944,004 +0.24(+7.92%)
Feb 23, 2009 3.340 3.347 3.026 3.033 27,824,050 -0.27(-8.09%)
Feb 20, 2009 3.254 3.376 3.141 3.301 34,305,628 -0.07(-2.04%)
Feb 19, 2009 3.565 3.599 3.369 3.369 21,160,162 -0.12(-3.31%)
Feb 18, 2009 3.653 3.658 3.460 3.484 23,350,174 -0.11(-3.07%)
Feb 17, 2009 3.602 3.712 3.575 3.595 27,181,606 -0.30(-7.62%)
Feb 13, 2009 3.977 4.077 3.891 3.891 19,831,618 -0.09(-2.16%)
Feb 12, 2009 3.788 3.992 3.693 3.977 24,872,304 +0.06(+1.44%)
Feb 11, 2009 3.933 3.989 3.798 3.920 18,737,680 +0.01(+0.38%)
Feb 10, 2009 4.214 4.349 3.862 3.906 33,473,286 -0.37(-8.71%)
Feb 09, 2009 4.298 4.354 4.188 4.278 14,306,942 -0.03(-0.80%)
Feb 06, 2009 4.043 4.354 4.006 4.312 24,868,146 +0.28(+6.93%)
Feb 05, 2009 3.879 4.146 3.832 4.033 25,300,218 +0.09(+2.36%)
Feb 04, 2009 4.004 4.170 3.893 3.940 27,573,058 -0.05(-1.35%)
Feb 03, 2009 4.028 4.075 3.881 3.994 21,916,002 +0.05(+1.37%)
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.