Ultra Russell 2000 ETF (NY: UWM )

32.28 +1.99 (+6.57%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 94.07 94.17 92.20 93.18 112,935 -1.07(-1.14%)
Aug 30, 2016 94.10 94.58 93.58 94.25 59,704 +0.37(+0.39%)
Aug 29, 2016 93.23 94.57 93.23 93.88 27,221 +0.96(+1.03%)
Aug 26, 2016 93.73 94.90 91.85 92.92 137,341 -0.35(-0.38%)
Aug 25, 2016 92.29 93.83 92.29 93.27 87,859 +0.40(+0.43%)
Aug 24, 2016 94.30 94.59 92.59 92.87 49,278 -1.61(-1.70%)
Aug 23, 2016 93.87 95.05 93.79 94.48 71,729 +1.30(+1.40%)
Aug 22, 2016 92.44 93.31 91.91 93.18 64,204 +0.43(+0.46%)
Aug 19, 2016 92.46 92.92 91.92 92.75 48,852 -0.02(-0.02%)
Aug 18, 2016 91.52 92.81 91.50 92.77 40,827 +1.31(+1.43%)
Aug 17, 2016 92.09 92.16 90.44 91.46 73,518 -0.49(-0.53%)
Aug 16, 2016 93.09 93.09 91.83 91.95 57,933 -1.59(-1.70%)
Aug 15, 2016 92.14 93.93 92.14 93.54 100,266 +1.86(+2.03%)
Aug 12, 2016 91.18 92.10 90.97 91.68 61,041 +0.09(+0.10%)
Aug 11, 2016 91.50 92.00 90.94 91.59 65,954 +0.83(+0.91%)
Aug 10, 2016 92.01 92.24 90.17 90.76 72,679 -1.26(-1.37%)
Aug 09, 2016 91.79 92.35 91.66 92.02 42,413 +0.22(+0.24%)
Aug 08, 2016 91.94 92.68 91.53 91.80 78,481 -0.11(-0.12%)
Aug 05, 2016 90.51 92.29 89.95 91.91 117,083 +2.60(+2.91%)
Aug 04, 2016 89.03 90.04 88.93 89.31 57,698 +0.14(+0.16%)
Aug 03, 2016 87.62 89.17 87.27 89.17 56,675 +1.52(+1.73%)
Aug 02, 2016 90.18 90.30 87.26 87.65 109,453 -2.54(-2.82%)
Aug 01, 2016 90.21 91.01 89.28 90.19 290,894 +0.04(+0.04%)
Jul 29, 2016 89.67 91.12 88.62 90.15 123,855 +0.34(+0.38%)
Jul 28, 2016 89.81 90.22 89.34 89.81 65,905 -0.31(-0.34%)
Jul 27, 2016 90.03 90.58 89.13 90.12 76,160 +0.33(+0.37%)
Jul 26, 2016 88.88 89.89 88.50 89.79 102,390 +0.99(+1.11%)
Jul 25, 2016 88.73 89.21 88.25 88.80 88,597 -0.37(-0.41%)
Jul 22, 2016 87.94 89.52 87.66 89.17 64,797 +1.33(+1.51%)
Jul 21, 2016 88.55 89.39 87.46 87.84 41,240 -0.90(-1.01%)
Jul 20, 2016 87.99 89.19 87.14 88.74 107,355 +1.27(+1.45%)
Jul 19, 2016 88.19 88.49 87.04 87.47 232,500 -0.94(-1.06%)
Jul 18, 2016 87.84 89.06 87.66 88.41 70,312 +0.21(+0.24%)
Jul 15, 2016 88.50 88.51 87.55 88.20 176,699 +0.54(+0.62%)
Jul 14, 2016 89.00 89.03 87.59 87.66 134,388 +0.15(+0.17%)
Jul 13, 2016 89.03 89.07 87.02 87.51 106,254 -0.68(-0.77%)
Jul 12, 2016 87.19 89.17 86.90 88.19 194,572 +2.22(+2.58%)
Jul 11, 2016 85.10 86.22 84.97 85.97 132,727 +1.94(+2.31%)
Jul 08, 2016 81.68 84.29 80.23 84.03 223,093 +3.80(+4.74%)
Jul 07, 2016 80.41 81.38 79.25 80.23 123,456 +0.31(+0.39%)
Jul 06, 2016 78.09 79.98 77.67 79.92 125,541 +1.09(+1.38%)
Jul 05, 2016 80.63 80.86 77.98 78.83 84,220 -2.39(-2.94%)
Jul 01, 2016 80.73 81.22 81.22 81.22 486,500 +0.64(+0.79%)
Jun 30, 2016 78.05 80.62 77.28 80.58 217,512 +2.89(+3.72%)
Jun 29, 2016 76.12 77.92 76.01 77.69 142,029 +3.35(+4.51%)
Jun 28, 2016 73.36 74.93 73.36 74.34 205,595 +2.32(+3.22%)
Jun 27, 2016 75.43 75.43 71.50 72.02 403,947 -5.35(-6.91%)
Jun 24, 2016 76.59 79.49 75.95 77.37 265,525 -6.28(-7.51%)
Jun 23, 2016 82.04 83.65 82.01 83.65 115,255 +3.36(+4.18%)
Jun 22, 2016 81.42 82.12 80.27 80.29 302,954 -0.87(-1.07%)
Jun 21, 2016 81.52 81.58 80.14 81.16 150,520 -0.43(-0.53%)
Jun 20, 2016 82.15 83.03 81.55 81.59 558,398 +1.85(+2.32%)
Jun 17, 2016 80.17 80.92 79.25 79.74 239,305 -0.64(-0.80%)
Jun 16, 2016 79.26 80.45 78.09 80.38 196,148 -0.03(-0.04%)
Jun 15, 2016 80.86 81.84 80.29 80.41 186,614 +0.12(+0.15%)
Jun 14, 2016 80.25 81.12 79.25 80.29 176,839 -0.43(-0.53%)
Jun 13, 2016 82.05 82.67 80.48 80.72 146,571 -1.78(-2.16%)
Jun 10, 2016 83.36 83.69 82.06 82.50 123,641 -2.43(-2.86%)
Jun 09, 2016 85.25 85.25 84.41 84.93 81,328 -1.06(-1.24%)
Jun 08, 2016 84.87 86.25 84.87 85.99 68,587 +1.31(+1.55%)
Jun 07, 2016 84.34 85.31 83.87 84.68 96,963 +0.44(+0.52%)
Jun 06, 2016 82.67 84.77 82.67 84.24 74,099 +1.79(+2.17%)
Jun 03, 2016 83.11 83.11 81.15 82.45 85,652 -1.04(-1.25%)
Jun 02, 2016 81.77 83.49 81.70 83.49 54,596 +1.22(+1.48%)
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.