Ultra Russell 2000 ETF (NY: UWM )

29.11 -1.45 (-4.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 36.14 36.43 35.45 35.57 815,501 -0.39(-1.08%)
Aug 30, 2022 37.29 37.32 35.59 35.96 721,876 -1.12(-3.02%)
Aug 29, 2022 36.95 37.74 36.77 37.08 393,715 -0.65(-1.72%)
Aug 26, 2022 40.40 40.40 37.63 37.73 343,123 -2.71(-6.70%)
Aug 25, 2022 39.60 40.44 39.45 40.44 312,028 +1.20(+3.06%)
Aug 24, 2022 38.56 39.56 38.32 39.24 260,533 +0.59(+1.53%)
Aug 23, 2022 38.63 39.41 38.40 38.65 343,817 +0.12(+0.31%)
Aug 22, 2022 39.07 39.21 38.25 38.53 450,683 -1.64(-4.08%)
Aug 19, 2022 41.06 41.18 39.92 40.17 377,874 -1.79(-4.27%)
Aug 18, 2022 41.51 42.10 41.15 41.96 299,413 +0.51(+1.23%)
Aug 17, 2022 41.91 42.15 40.91 41.45 622,480 -1.42(-3.31%)
Aug 16, 2022 42.65 43.29 42.08 42.87 278,049 -0.07(-0.16%)
Aug 15, 2022 41.94 42.95 41.75 42.94 256,302 +0.29(+0.68%)
Aug 12, 2022 41.41 42.66 41.07 42.65 389,580 +1.67(+4.08%)
Aug 11, 2022 41.45 42.28 40.84 40.98 359,597 +0.26(+0.64%)
Aug 10, 2022 39.86 40.80 39.67 40.72 360,718 +2.25(+5.85%)
Aug 09, 2022 39.28 39.28 38.08 38.47 310,804 -1.14(-2.88%)
Aug 08, 2022 39.32 40.30 39.21 39.61 887,607 +0.83(+2.14%)
Aug 05, 2022 37.40 38.83 37.31 38.78 340,906 +0.55(+1.44%)
Aug 04, 2022 38.35 38.42 37.81 38.23 242,009 -0.10(-0.26%)
Aug 03, 2022 37.78 38.49 37.53 38.33 423,949 +1.07(+2.87%)
Aug 02, 2022 37.03 38.03 36.65 37.26 528,710 -0.09(-0.24%)
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.