Ultra Russell 2000 ETF (NY: UWM )

28.76 -0.35 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 41.96 41.99 40.80 41.59 981,684 +0.36(+0.87%)
Aug 30, 2012 41.66 41.73 41.09 41.23 939,798 -0.88(-2.09%)
Aug 29, 2012 41.98 42.45 41.63 42.11 928,576 +0.66(+1.59%)
Aug 27, 2012 41.73 41.88 41.05 41.45 796,036 +0.26(+0.63%)
Aug 24, 2012 40.82 41.51 40.58 41.19 760,572 +0.14(+0.34%)
Aug 23, 2012 41.54 41.55 40.68 41.05 881,313 -0.51(-1.23%)
Aug 22, 2012 41.79 41.99 41.28 41.56 1,010,794 -0.41(-0.98%)
Aug 21, 2012 42.43 43.24 41.69 41.97 1,081,241 +0.04(+0.10%)
Aug 20, 2012 42.08 42.15 41.49 41.93 727,143 -0.29(-0.69%)
Aug 17, 2012 41.71 42.36 41.50 42.22 863,338 +0.65(+1.56%)
Aug 16, 2012 40.67 41.78 40.32 41.57 575,668 +0.85(+2.09%)
Aug 15, 2012 39.86 40.75 39.80 40.72 652,425 +0.61(+1.52%)
Aug 14, 2012 40.79 40.91 39.75 40.11 838,426 -0.21(-0.52%)
Aug 13, 2012 40.31 40.48 39.39 40.32 648,535 -0.10(-0.25%)
Aug 10, 2012 40.25 40.54 40.00 40.42 480,568 -0.26(-0.64%)
Aug 09, 2012 40.27 40.88 40.19 40.68 694,072 +0.37(+0.92%)
Aug 08, 2012 40.08 40.69 40.01 40.31 509,663 -0.07(-0.17%)
Aug 07, 2012 40.38 41.05 40.14 40.38 1,465,657 +0.68(+1.71%)
Aug 06, 2012 39.21 40.12 39.09 39.70 899,085 +0.58(+1.48%)
Aug 03, 2012 38.48 39.49 38.17 39.12 1,755,440 +1.79(+4.80%)
Aug 02, 2012 36.84 37.81 36.80 37.33 2,472,576 -0.17(-0.45%)
Aug 01, 2012 39.43 39.52 37.50 37.50 13,137,510 -1.42(-3.65%)
Jul 31, 2012 39.29 40.01 38.90 38.92 2,112,609 -0.66(-1.67%)
Jul 30, 2012 40.06 40.42 39.28 39.58 828,626 -0.33(-0.83%)
Jul 27, 2012 38.38 40.25 37.98 39.91 1,376,392 +1.91(+5.03%)
Jul 26, 2012 38.58 38.75 37.60 38.00 1,484,845 +0.58(+1.55%)
Jul 25, 2012 37.62 37.96 37.10 37.42 837,739 +0.13(+0.35%)
Jul 24, 2012 38.57 38.57 36.86 37.29 1,144,874 -0.96(-2.51%)
Jul 23, 2012 38.11 38.63 37.77 38.25 779,728 -1.38(-3.48%)
Jul 20, 2012 39.94 40.04 39.42 39.63 663,819 -0.90(-2.22%)
Jul 19, 2012 41.21 41.35 40.41 40.53 632,596 -0.29(-0.71%)
Jul 18, 2012 40.21 41.33 40.17 40.82 863,961 +0.44(+1.09%)
Jul 17, 2012 40.63 40.75 39.28 40.38 1,262,677 +0.32(+0.80%)
Jul 16, 2012 40.24 40.51 39.75 40.06 855,621 -0.31(-0.77%)
Jul 13, 2012 39.75 40.73 39.70 40.37 897,405 +0.92(+2.33%)
Jul 12, 2012 39.07 39.75 38.25 39.45 1,183,891 -0.26(-0.65%)
Jul 11, 2012 40.05 40.28 39.21 39.71 777,619 -0.27(-0.68%)
Jul 10, 2012 41.50 41.63 39.62 39.98 730,596 -0.90(-2.20%)
Jul 09, 2012 41.16 41.18 40.53 40.88 477,084 -0.33(-0.80%)
Jul 06, 2012 41.49 41.52 40.82 41.21 691,614 -0.95(-2.25%)
Jul 05, 2012 42.28 42.56 41.75 42.16 955,282 -0.05(-0.12%)
Jul 03, 2012 41.23 42.26 41.14 42.21 776,821 +1.07(+2.60%)
Jul 02, 2012 40.60 41.23 39.94 41.14 10,811,387 +0.72(+1.78%)
Jun 29, 2012 39.67 40.42 39.25 40.42 2,035,163 +2.42(+6.37%)
Jun 28, 2012 37.49 38.10 36.86 38.00 996,552 -0.06(-0.16%)
Jun 27, 2012 37.20 38.17 37.14 38.06 806,664 +1.02(+2.75%)
Jun 26, 2012 36.84 37.32 36.23 37.04 514,246 +0.33(+0.90%)
Jun 25, 2012 36.80 37.07 36.43 36.71 450,576 -1.19(-3.14%)
Jun 22, 2012 37.51 38.09 37.07 37.90 1,004,769 +0.82(+2.21%)
Jun 21, 2012 38.79 38.91 36.90 37.08 1,213,784 -1.80(-4.63%)
Jun 20, 2012 39.06 39.45 38.37 38.88 1,296,855 -0.09(-0.23%)
Jun 19, 2012 38.06 39.43 37.95 38.97 954,465 +1.27(+3.37%)
Jun 18, 2012 37.02 37.98 36.80 37.70 1,013,541 +0.11(+0.29%)
Jun 15, 2012 36.85 37.71 36.56 37.59 829,257 +0.88(+2.40%)
Jun 14, 2012 35.83 36.90 35.67 36.71 1,067,735 +0.86(+2.40%)
Jun 13, 2012 36.50 36.97 35.51 35.85 1,067,818 -0.86(-2.34%)
Jun 12, 2012 35.96 36.71 35.32 36.71 874,948 +0.95(+2.66%)
Jun 11, 2012 38.25 38.29 35.63 35.76 991,269 -1.66(-4.44%)
Jun 08, 2012 36.42 37.51 35.89 37.42 646,302 +0.97(+2.66%)
Jun 07, 2012 38.13 38.14 36.45 36.45 1,022,193 -0.46(-1.25%)
Jun 06, 2012 35.74 37.00 35.62 36.91 1,128,514 +1.74(+4.95%)
Jun 05, 2012 33.96 35.25 33.91 35.17 1,036,589 +0.85(+2.48%)
Jun 04, 2012 34.69 34.95 33.65 34.32 1,327,119 -0.18(-0.52%)
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.