Ultra Russell 2000 ETF (NY: UWM )

32.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 68.25 68.50 67.00 67.85 231,200 +1.54(+2.32%)
Aug 30, 2007 65.71 67.95 65.60 66.31 309,700 -1.19(-1.76%)
Aug 29, 2007 65.04 67.50 64.33 67.50 270,000 +3.69(+5.78%)
Aug 28, 2007 66.69 66.69 63.80 63.81 285,900 -3.75(-5.55%)
Aug 27, 2007 68.90 68.91 67.30 67.56 154,800 -1.76(-2.54%)
Aug 24, 2007 67.22 69.32 67.22 69.32 134,700 +2.02(+3.00%)
Aug 23, 2007 69.82 70.10 67.08 67.30 156,700 -1.95(-2.81%)
Aug 22, 2007 69.03 69.48 68.10 69.25 152,700 +1.45(+2.14%)
Aug 21, 2007 67.69 68.32 66.62 67.80 283,300 +0.52(+0.77%)
Aug 20, 2007 68.28 68.28 65.70 67.28 265,300 +0.08(+0.12%)
Aug 17, 2007 70.00 70.00 65.37 67.20 481,200 +2.68(+4.15%)
Aug 16, 2007 61.48 64.60 58.88 64.52 890,800 +2.30(+3.70%)
Aug 15, 2007 63.00 65.66 61.29 62.22 452,900 -1.31(-2.06%)
Aug 14, 2007 66.69 67.07 63.40 63.53 332,100 -2.61(-3.95%)
Aug 13, 2007 69.64 70.00 65.97 66.14 339,500 -1.30(-1.93%)
Aug 10, 2007 64.89 69.74 64.23 67.44 448,800 +1.01(+1.52%)
Aug 09, 2007 66.76 69.31 66.37 66.43 383,600 -3.27(-4.69%)
Aug 08, 2007 67.25 70.35 66.87 69.70 425,500 +4.26(+6.51%)
Aug 07, 2007 63.30 66.73 62.67 65.44 574,600 +2.02(+3.19%)
Aug 06, 2007 62.90 64.27 60.15 63.42 716,700 +0.92(+1.47%)
Aug 03, 2007 63.86 67.44 62.32 62.50 364,900 -4.94(-7.33%)
Aug 02, 2007 66.74 67.59 65.99 67.44 312,000 +1.11(+1.67%)
Aug 01, 2007 66.77 67.02 63.92 66.33 401,400 +0.63(+0.96%)
Jul 31, 2007 68.54 69.05 65.60 65.70 372,300 -1.50(-2.23%)
Jul 30, 2007 66.98 67.86 64.80 67.20 355,500 +2.72(+4.22%)
Jul 27, 2007 67.59 69.21 64.48 64.48 559,900 -4.07(-5.94%)
Jul 26, 2007 70.03 70.86 66.44 68.55 508,200 -3.42(-4.75%)
Jul 25, 2007 73.41 73.93 70.60 71.97 185,900 -0.47(-0.65%)
Jul 24, 2007 74.48 74.69 71.76 72.44 203,400 -3.81(-5.00%)
Jul 23, 2007 77.10 77.78 76.25 76.25 72,700 -0.28(-0.37%)
Jul 20, 2007 78.71 78.71 75.59 76.53 170,400 -2.73(-3.44%)
Jul 19, 2007 79.90 79.90 79.10 79.26 61,500 +0.56(+0.71%)
Jul 18, 2007 78.50 78.83 76.58 78.70 94,800 -0.53(-0.67%)
Jul 17, 2007 79.45 80.17 79.23 79.23 81,200 +0.22(+0.28%)
Jul 16, 2007 79.86 80.38 78.70 79.01 78,800 -1.39(-1.73%)
Jul 13, 2007 80.00 80.59 79.60 80.40 41,100 +0.40(+0.50%)
Jul 12, 2007 78.67 80.41 78.64 80.00 73,400 +2.13(+2.74%)
Jul 11, 2007 77.15 77.87 76.38 77.87 114,000 +0.83(+1.08%)
Jul 10, 2007 78.58 78.84 77.00 77.04 138,200 -2.73(-3.42%)
Jul 09, 2007 79.91 80.31 79.36 79.77 29,900 -0.03(-0.04%)
Jul 06, 2007 79.29 80.17 78.65 79.80 172,500 +0.50(+0.63%)
Jul 05, 2007 79.30 79.70 78.18 79.30 82,300 +0.27(+0.34%)
Jul 03, 2007 78.59 79.30 78.57 79.03 51,700 +0.69(+0.88%)
Jul 02, 2007 77.44 78.62 77.07 78.34 132,600 +2.15(+2.82%)
Jun 29, 2007 78.04 78.84 76.19 76.19 179,900 -1.35(-1.74%)
Jun 28, 2007 78.50 78.91 77.40 77.54 86,700 -0.16(-0.21%)
Jun 27, 2007 74.09 77.70 73.87 77.70 140,000 +3.16(+4.24%)
Jun 26, 2007 76.16 76.19 74.50 74.54 98,800 -1.11(-1.47%)
Jun 25, 2007 76.76 77.71 75.04 75.65 145,800 -1.13(-1.47%)
Jun 22, 2007 77.68 77.85 75.82 76.78 148,000 -1.21(-1.55%)
Jun 21, 2007 76.76 78.02 75.83 77.99 171,600 +0.74(+0.96%)
Jun 20, 2007 80.16 80.20 77.25 77.25 88,200 -2.52(-3.16%)
Jun 19, 2007 78.80 79.90 78.19 79.77 98,000 +0.43(+0.54%)
Jun 18, 2007 79.70 79.75 78.53 79.34 59,600 -0.16(-0.20%)
Jun 15, 2007 79.71 80.29 79.26 79.50 128,500 +1.86(+2.40%)
Jun 14, 2007 77.20 78.48 77.18 77.64 86,400 +1.14(+1.49%)
Jun 13, 2007 75.21 77.12 74.92 76.50 112,700 +1.99(+2.67%)
Jun 12, 2007 76.24 76.76 74.40 74.51 163,500 -2.53(-3.28%)
Jun 11, 2007 76.61 77.78 76.12 77.04 37,600 -0.36(-0.47%)
Jun 08, 2007 75.57 77.50 74.90 77.40 91,800 +2.18(+2.90%)
Jun 07, 2007 77.62 78.18 75.22 75.22 153,000 -2.89(-3.70%)
Jun 06, 2007 78.87 78.89 77.66 78.11 113,200 -1.90(-2.37%)
Jun 05, 2007 80.57 80.57 79.03 80.01 116,700 -1.03(-1.27%)
Jun 04, 2007 80.49 81.20 80.00 81.04 152,300 +0.07(+0.09%)
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.