Ultra Russell 2000 ETF (NY: UWM )

33.55 +0.42 (+1.27%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.665 9.697 9.092 9.099 15,350,619 -0.56(-5.81%)
Apr 29, 2010 9.418 9.672 9.300 9.660 11,932,501 +0.39(+4.18%)
Apr 28, 2010 9.354 9.399 9.185 9.273 12,907,536 +0.03(+0.34%)
Apr 27, 2010 9.616 9.790 9.209 9.241 408 -0.45(-4.63%)
Apr 26, 2010 9.775 9.900 9.682 9.690 9,576,479 -0.07(-0.73%)
Apr 23, 2010 9.594 9.783 9.489 9.761 9,791,530 +0.21(+2.15%)
Apr 22, 2010 9.165 9.594 9.067 9.555 12,891,116 +0.20(+2.09%)
Apr 21, 2010 9.263 9.396 9.192 9.359 8,976,729 +0.13(+1.38%)
Apr 20, 2010 9.079 9.244 9.006 9.231 7,283 +0.23(+2.56%)
Apr 19, 2010 8.974 9.153 8.736 9.001 14,637,084 -0.07(-0.81%)
Apr 16, 2010 9.275 9.334 8.942 9.075 15,811,190 -0.25(-2.66%)
Apr 15, 2010 9.263 9.362 9.239 9.322 7,085,200 +0.06(+0.61%)
Apr 14, 2010 8.994 9.268 8.964 9.266 8,642,793 +0.38(+4.27%)
Apr 13, 2010 8.807 8.898 8.700 8.886 5,307,215 +0.04(+0.50%)
Apr 12, 2010 8.778 8.881 8.744 8.842 6,484,732 +0.07(+0.84%)
Apr 09, 2010 8.697 8.776 8.592 8.768 7,291,359 +0.09(+1.07%)
Apr 08, 2010 8.636 8.763 8.504 8.675 8,263,056 -0.01(-0.17%)
Apr 07, 2010 8.722 8.789 8.580 8.690 7,153,522 -0.06(-0.67%)
Apr 06, 2010 8.587 8.790 8.550 8.749 10,555,881 +0.10(+1.19%)
Apr 05, 2010 8.376 8.648 8.332 8.646 8,208,053 +0.32(+3.86%)
Apr 01, 2010 8.312 8.325 8.325 8.325 8,646,903 +0.14(+1.77%)
Mar 31, 2010 8.261 8.425 8.175 8.180 7,311,998 -0.14(-1.71%)
Mar 30, 2010 8.305 8.403 8.200 8.322 7,991,766 +0.05(+0.65%)
Mar 29, 2010 8.256 8.320 8.187 8.268 4,906,560 +0.11(+1.29%)
Mar 26, 2010 8.263 8.366 8.124 8.163 11,295,519 -0.03(-0.42%)
Mar 25, 2010 8.440 8.557 8.183 8.197 15,473,736 -0.10(-1.15%)
Mar 24, 2010 8.396 8.457 8.293 8.293 7,692,838 -0.19(-2.27%)
Mar 23, 2010 8.294 8.490 8.216 8.485 10,906,760 +0.22(+2.70%)
Mar 22, 2010 7.932 8.309 7.897 8.262 11,438,849 +0.20(+2.52%)
Mar 19, 2010 8.306 8.316 7.990 8.059 10,835,442 -0.20(-2.40%)
Mar 18, 2010 8.304 8.380 8.230 8.257 9,540,081 -0.05(-0.56%)
Mar 17, 2010 8.250 8.404 8.240 8.304 9,176,621 +0.10(+1.16%)
Mar 16, 2010 8.147 8.211 8.037 8.208 11,139,202 +0.13(+1.61%)
Mar 15, 2010 7.995 8.106 7.973 8.079 6,890,314 -0.04(-0.54%)
Mar 12, 2010 8.223 8.230 8.022 8.123 9,397,759 -0.01(-0.15%)
Mar 11, 2010 7.995 8.164 7.932 8.135 8,947,174 +0.04(+0.55%)
Mar 10, 2010 7.971 8.172 7.963 8.091 8,008,633 +0.13(+1.66%)
Mar 09, 2010 7.853 8.074 7.846 7.959 8,165,640 +0.06(+0.81%)
Mar 08, 2010 7.870 7.941 7.843 7.895 6,300,023 +0.03(+0.41%)
Mar 05, 2010 7.652 7.890 7.608 7.863 9,387,690 +0.31(+4.05%)
Mar 04, 2010 7.532 7.576 7.461 7.557 9,024,806 +0.04(+0.52%)
Mar 03, 2010 7.505 7.603 7.442 7.517 11,186,748 +0.09(+1.19%)
Mar 02, 2010 7.378 7.520 7.353 7.429 11,503,838 +0.12(+1.57%)
Mar 01, 2010 7.106 7.331 7.101 7.314 11,047,564 +0.31(+4.48%)
Feb 26, 2010 7.074 7.081 6.922 7.000 9,595,573 -0.05(-0.73%)
Feb 25, 2010 6.858 7.067 6.812 7.052 13,622,164 -0.00(-0.03%)
Feb 24, 2010 6.988 7.118 6.945 7.054 9,053,676 +0.12(+1.77%)
Feb 23, 2010 7.079 7.101 6.893 6.932 15,755,787 -0.17(-2.45%)
Feb 22, 2010 7.138 7.145 7.049 7.106 7,843,456 +0.04(+0.59%)
Feb 19, 2010 6.983 7.125 6.959 7.064 11,778,161 +0.03(+0.38%)
Feb 18, 2010 6.927 7.037 6.873 7.037 7,119,010 +0.12(+1.74%)
Feb 17, 2010 6.893 6.954 6.822 6.917 9,959,555 +0.10(+1.44%)
Feb 16, 2010 6.746 6.839 6.623 6.819 9,139,368 +0.19(+2.88%)
Feb 12, 2010 6.390 6.628 6.628 6.628 13,817,587 +0.12(+1.84%)
Feb 11, 2010 6.290 6.520 6.177 6.508 8,642,842 +0.20(+3.23%)
Feb 10, 2010 6.241 6.341 6.113 6.305 11,915,321 +0.04(+0.67%)
Feb 09, 2010 6.258 6.358 6.131 6.263 15,267,611 +0.15(+2.40%)
Feb 08, 2010 6.189 6.307 6.101 6.116 11,872,416 -0.12(-1.93%)
Feb 05, 2010 6.209 6.251 5.974 6.236 24,669,548 +0.04(+0.67%)
Feb 04, 2010 6.542 6.550 6.185 6.194 20,880,256 -0.45(-6.75%)
Feb 03, 2010 6.657 6.753 6.530 6.643 13,297,010 -0.07(-1.02%)
Feb 02, 2010 6.601 6.741 6.537 6.711 13,836,805 +0.15(+2.28%)
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.