Ultra Russell 2000 ETF (NY: UWM )

34.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.202 6.349 6.097 6.215 35,926 -0.03(-0.47%)
Aug 30, 2010 6.447 6.511 6.239 6.244 12,844,751 +0.08(+1.23%)
Aug 27, 2010 6.168 6.541 6.080 6.168 18,629,656 -0.13(-2.10%)
Aug 26, 2010 6.315 6.433 6.141 6.300 4,488 +0.03(+0.43%)
Aug 25, 2010 6.102 6.308 5.950 6.274 15,034,307 +0.17(+2.81%)
Aug 24, 2010 6.038 6.237 5.923 6.102 16,542,806 -0.14(-2.28%)
Aug 23, 2010 6.511 6.572 6.234 6.244 11,984,476 -0.16(-2.49%)
Aug 20, 2010 6.347 6.419 6.202 6.403 10,819,989 -0.01(-0.15%)
Aug 19, 2010 6.724 6.764 6.372 6.413 3,264 -0.36(-5.32%)
Aug 18, 2010 6.715 6.906 6.587 6.773 1,224 +0.04(+0.62%)
Aug 17, 2010 6.651 6.844 6.575 6.732 20,403 +0.23(+3.54%)
Aug 16, 2010 6.323 6.587 6.266 6.501 13,602,635 +0.10(+1.57%)
Aug 13, 2010 6.401 6.536 6.386 6.401 10,068,210 -0.15(-2.32%)
Aug 12, 2010 6.362 6.636 6.341 6.553 15,156,017 -0.08(-1.18%)
Aug 11, 2010 6.906 6.906 6.585 6.631 16,114,631 -0.56(-7.74%)
Aug 10, 2010 7.317 7.366 7.077 7.188 15,327,237 -0.28(-3.80%)
Aug 09, 2010 7.418 7.526 7.315 7.472 9,484,134 +0.16(+2.21%)
Aug 06, 2010 7.310 7.374 7.023 7.310 13,897,784 -0.09(-1.19%)
Aug 05, 2010 7.430 7.555 7.386 7.398 7,084,123 -0.18(-2.33%)
Aug 04, 2010 7.506 7.616 7.445 7.575 10,261,943 +0.15(+2.08%)
Aug 03, 2010 7.496 7.629 7.303 7.420 9,890,379 -0.12(-1.56%)
Aug 02, 2010 7.560 7.629 7.418 7.538 10,355,635 +0.24(+3.26%)
Jul 30, 2010 7.300 7.415 7.023 7.300 16,472,272 +0.02(+0.30%)
Jul 29, 2010 7.447 7.504 7.045 7.278 20,826,450 -0.03(-0.44%)
Jul 28, 2010 7.538 7.604 7.229 7.310 1,632 -0.25(-3.27%)
Jul 27, 2010 7.751 7.798 7.509 7.558 16,017,940 -0.06(-0.80%)
Jul 26, 2010 7.352 7.624 7.271 7.619 13,268,588 +0.34(+4.68%)
Jul 23, 2010 6.869 7.303 6.835 7.278 16,568,849 +0.34(+4.84%)
Jul 22, 2010 6.675 6.984 6.675 6.943 2,040 +0.46(+7.07%)
Jul 21, 2010 6.830 6.851 6.447 6.484 15,147,717 -0.24(-3.50%)
Jul 20, 2010 6.313 6.742 6.266 6.720 8,161 +0.23(+3.51%)
Jul 19, 2010 6.489 6.550 6.251 6.492 10,686,164 +0.04(+0.61%)
Jul 16, 2010 6.452 6.879 6.408 6.452 14,790,447 -0.42(-6.13%)
Jul 15, 2010 7.114 7.114 6.786 6.874 12,898,081 -0.21(-2.99%)
Jul 14, 2010 7.099 7.180 6.974 7.086 2,448 -0.05(-0.70%)
Jul 13, 2010 6.908 7.190 6.844 7.136 81,204 +0.41(+6.16%)
Jul 12, 2010 6.832 6.918 6.582 6.722 7,450,092 -0.14(-2.00%)
Jul 09, 2010 6.859 6.864 6.617 6.859 8,299,618 +0.21(+3.09%)
Jul 08, 2010 6.624 6.688 6.462 6.653 11,858,425 +0.19(+2.88%)
Jul 07, 2010 6.082 6.482 6.082 6.467 12,216,062 +0.42(+6.97%)
Jul 06, 2010 6.438 6.541 5.975 6.046 24,124 -0.17(-2.80%)
Jul 02, 2010 6.220 6.443 6.131 6.220 13,516,402 -0.13(-2.08%)
Jul 01, 2010 6.462 6.506 6.026 6.352 22,053,450 -0.10(-1.56%)
Jun 30, 2010 6.560 6.766 6.411 6.452 15,367,219 -0.14(-2.12%)
Jun 29, 2010 6.572 6.908 6.499 6.592 2,856 -0.63(-8.72%)
Jun 25, 2010 7.222 7.288 6.913 7.222 14,468,117 +0.23(+3.26%)
Jun 24, 2010 7.097 7.207 6.955 6.994 95,691 -0.22(-3.09%)
Jun 23, 2010 7.227 7.371 7.045 7.217 14,488,246 -0.05(-0.67%)
Jun 22, 2010 7.634 7.795 7.244 7.266 9,467 -0.31(-4.05%)
Jun 21, 2010 7.984 8.009 7.484 7.572 15,092,403 -0.16(-2.09%)
Jun 18, 2010 7.734 7.861 7.651 7.734 8,420,149 +0.02(+0.25%)
Jun 17, 2010 7.803 7.820 7.540 7.714 2,040 +0.01(+0.13%)
Jun 16, 2010 7.641 7.864 7.604 7.705 2,970 -0.05(-0.69%)
Jun 15, 2010 7.533 7.810 7.464 7.759 11,640,151 +0.36(+4.87%)
Jun 14, 2010 7.499 7.658 7.359 7.398 12,809,307 +0.09(+1.21%)
Jun 11, 2010 6.938 7.325 6.916 7.310 9,823,791 +0.20(+2.83%)
Jun 10, 2010 6.889 7.114 6.842 7.109 12,424,746 +0.46(+6.93%)
Jun 09, 2010 6.751 6.974 6.580 6.648 16,984,732 +0.01(+0.22%)
Jun 08, 2010 6.693 6.798 6.394 6.634 13,058 -0.02(-0.37%)
Jun 07, 2010 7.080 7.139 6.641 6.658 17,479,002 -0.35(-5.03%)
Jun 04, 2010 7.011 7.514 6.972 7.011 24,680,138 -0.78(-10.06%)
Jun 03, 2010 7.641 7.837 7.563 7.795 14,446,811 +0.19(+2.51%)
Jun 02, 2010 7.281 7.612 7.151 7.604 110,748 +0.40(+5.62%)
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.