Ultra Russell 2000 ETF (NY: UWM )

34.30 +0.20 (+0.59%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.96 43.96 43.96 0 +0.35(+0.79%)
Aug 30, 2018 43.53 44.00 43.36 43.61 104,678 -0.09(-0.20%)
Aug 29, 2018 43.48 43.81 43.16 43.70 100,719 +0.34(+0.77%)
Aug 28, 2018 43.54 43.61 43.02 43.37 89,995 +0.03(+0.08%)
Aug 27, 2018 43.52 43.90 43.28 43.33 278,955 +0.10(+0.23%)
Aug 24, 2018 43.00 43.34 43.00 43.23 126,694 +0.47(+1.11%)
Aug 23, 2018 43.04 43.17 42.54 42.76 213,659 -0.34(-0.78%)
Aug 22, 2018 42.78 43.15 42.72 43.10 175,194 +0.26(+0.60%)
Aug 21, 2018 42.02 43.13 42.02 42.84 289,935 +0.96(+2.30%)
Aug 20, 2018 41.84 42.02 41.43 41.88 137,200 +0.21(+0.51%)
Aug 17, 2018 41.20 41.70 40.98 41.66 143,289 +0.40(+0.97%)
Aug 16, 2018 40.91 41.56 40.86 41.26 164,323 +0.70(+1.73%)
Aug 15, 2018 41.40 41.41 40.12 40.56 200,059 -1.09(-2.61%)
Aug 14, 2018 41.00 41.79 41.00 41.65 252,892 +0.83(+2.02%)
Aug 13, 2018 41.43 41.53 40.49 40.82 254,987 -0.47(-1.15%)
Aug 10, 2018 41.02 41.82 41.02 41.30 123,860 -0.22(-0.52%)
Aug 09, 2018 41.35 41.86 41.35 41.51 139,221 +0.16(+0.39%)
Aug 08, 2018 41.37 41.51 40.81 41.35 268,915 -0.00(-0.01%)
Aug 07, 2018 41.46 41.75 41.35 41.36 159,796 +0.13(+0.32%)
Aug 06, 2018 40.69 41.29 40.53 41.22 212,568 +0.51(+1.26%)
Aug 03, 2018 41.17 41.37 40.39 40.71 265,329 -0.39(-0.94%)
Aug 02, 2018 40.13 41.15 40.13 41.09 187,266 +0.63(+1.56%)
Aug 01, 2018 40.48 40.67 39.89 40.46 141,948 -0.11(-0.28%)
Jul 31, 2018 39.90 40.88 39.83 40.58 285,713 +0.83(+2.08%)
Jul 30, 2018 40.19 40.56 39.68 39.75 282,760 -0.48(-1.20%)
Jul 27, 2018 41.88 41.94 40.03 40.23 382,915 -1.57(-3.75%)
Jul 26, 2018 41.42 42.25 41.41 41.80 142,741 +0.45(+1.09%)
Jul 25, 2018 41.09 41.35 40.71 41.35 239,660 +0.30(+0.72%)
Jul 24, 2018 42.32 42.48 40.76 41.05 355,328 -0.90(-2.14%)
Jul 23, 2018 41.81 42.18 41.58 41.95 205,863 +0.04(+0.09%)
Jul 20, 2018 42.06 42.28 41.83 41.91 197,422 -0.28(-0.67%)
Jul 19, 2018 41.51 42.26 41.28 42.20 228,901 +0.55(+1.33%)
Jul 18, 2018 41.35 41.67 40.98 41.64 170,901 +0.25(+0.60%)
Jul 17, 2018 41.03 41.64 40.96 41.40 94,506 +0.34(+0.82%)
Jul 16, 2018 41.49 41.66 40.67 41.06 286,770 -0.37(-0.88%)
Jul 13, 2018 41.60 42.02 41.41 41.43 152,927 -0.18(-0.43%)
Jul 12, 2018 41.70 41.78 41.03 41.60 255,564 +0.38(+0.91%)
Jul 11, 2018 41.50 41.97 41.23 41.23 201,413 -0.69(-1.65%)
Jul 10, 2018 42.47 42.63 41.49 41.92 272,281 -0.42(-0.99%)
Jul 09, 2018 42.22 42.34 41.95 42.34 178,867 +0.51(+1.23%)
Jul 06, 2018 41.18 41.90 40.99 41.83 317,393 +0.69(+1.68%)
Jul 05, 2018 40.65 41.14 40.17 41.13 204,930 +0.94(+2.35%)
Jul 03, 2018 40.19 40.19 40.19 0 +0.27(+0.67%)
Jul 02, 2018 38.86 39.92 38.75 39.92 378,953 +0.62(+1.57%)
Jun 29, 2018 39.99 39.30 39.31 287,146 -0.13(-0.33%)
Jun 28, 2018 39.13 39.58 38.67 39.43 338,823 +0.22(+0.57%)
Jun 27, 2018 40.59 40.72 39.18 39.21 434,162 -1.33(-3.29%)
Jun 26, 2018 40.13 40.79 39.92 40.55 282,390 +0.51(+1.28%)
Jun 25, 2018 41.10 41.14 39.59 40.03 1,095,797 -1.30(-3.14%)
Jun 22, 2018 41.94 42.01 41.15 41.33 402,031 -0.29(-0.70%)
Jun 21, 2018 42.47 42.48 41.37 41.62 330,526 -0.87(-2.06%)
Jun 20, 2018 42.22 42.57 41.96 42.50 238,029 +0.66(+1.57%)
Jun 19, 2018 41.26 41.87 40.77 41.84 454,469 +0.08(+0.20%)
Jun 18, 2018 41.00 41.78 40.89 41.76 690,084 +0.42(+1.00%)
Jun 15, 2018 41.40 40.80 41.34 105,431 -0.04(-0.10%)
Jun 14, 2018 41.26 41.41 40.84 41.38 159,082 +0.42(+1.04%)
Jun 13, 2018 41.41 41.45 40.84 40.96 175,400 -0.31(-0.74%)
Jun 12, 2018 41.00 41.48 40.89 41.26 158,839 +0.37(+0.89%)
Jun 11, 2018 40.88 41.07 40.70 40.90 196,839 +0.10(+0.25%)
Jun 08, 2018 40.56 40.84 40.47 40.79 137,750 +0.26(+0.65%)
Jun 07, 2018 41.10 41.12 40.18 40.53 204,940 -0.47(-1.14%)
Jun 06, 2018 41.00 41.00 188,041 +0.60(+1.48%)
Jun 05, 2018 39.87 40.44 39.77 40.40 458,817 +0.48(+1.21%)
Jun 04, 2018 39.77 39.92 39.32 39.92 174,364 +0.36(+0.91%)
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.