Ultra Russell 2000 ETF (NY: UWM )

32.63 +2.34 (+7.73%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.00 30.32 28.71 28.76 704,691 -0.35(-1.20%)
Sep 29, 2022 29.73 29.78 28.30 29.11 314,549 -1.45(-4.74%)
Sep 28, 2022 29.05 30.88 28.85 30.56 601,828 +1.84(+6.41%)
Sep 27, 2022 29.20 29.72 28.24 28.72 822,749 +0.22(+0.77%)
Sep 26, 2022 28.98 30.16 28.32 28.50 421,882 -0.83(-2.83%)
Sep 23, 2022 29.91 29.98 28.51 29.33 687,426 -1.49(-4.83%)
Sep 22, 2022 32.13 32.28 30.57 30.82 495,493 -1.47(-4.55%)
Sep 21, 2022 33.75 34.40 32.27 32.29 448,089 -1.00(-3.00%)
Sep 20, 2022 33.57 33.61 32.80 33.29 454,831 -0.95(-2.77%)
Sep 19, 2022 32.90 34.28 32.90 34.24 183,754 +0.63(+1.87%)
Sep 16, 2022 33.71 33.90 32.87 33.61 263,389 -1.07(-3.09%)
Sep 15, 2022 34.75 35.82 34.38 34.68 329,754 -0.52(-1.48%)
Sep 14, 2022 35.04 35.31 34.34 35.20 343,471 +0.27(+0.77%)
Sep 13, 2022 35.95 36.36 34.64 34.93 626,018 -3.00(-7.91%)
Sep 12, 2022 37.48 37.96 37.23 37.93 695,540 +0.93(+2.51%)
Sep 09, 2022 36.22 37.09 36.13 37.00 271,215 +1.42(+3.99%)
Sep 08, 2022 34.41 35.61 34.05 35.58 240,888 +0.57(+1.63%)
Sep 07, 2022 33.41 35.10 33.40 35.01 332,647 +1.43(+4.26%)
Sep 06, 2022 34.43 34.60 33.25 33.58 904,339 -0.64(-1.87%)
Sep 02, 2022 35.58 35.67 33.88 34.22 723,706 -0.54(-1.55%)
Sep 01, 2022 34.86 34.91 33.78 34.76 1,055,745 -0.81(-2.28%)
Aug 31, 2022 36.14 36.43 35.45 35.57 815,501 -0.39(-1.08%)
Aug 30, 2022 37.29 37.32 35.59 35.96 721,876 -1.12(-3.02%)
Aug 29, 2022 36.95 37.74 36.77 37.08 393,715 -0.65(-1.72%)
Aug 26, 2022 40.40 40.40 37.63 37.73 343,123 -2.71(-6.70%)
Aug 25, 2022 39.60 40.44 39.45 40.44 312,028 +1.20(+3.06%)
Aug 24, 2022 38.56 39.56 38.32 39.24 260,533 +0.59(+1.53%)
Aug 23, 2022 38.63 39.41 38.40 38.65 343,817 +0.12(+0.31%)
Aug 22, 2022 39.07 39.21 38.25 38.53 450,683 -1.64(-4.08%)
Aug 19, 2022 41.06 41.18 39.92 40.17 377,874 -1.79(-4.27%)
Aug 18, 2022 41.51 42.10 41.15 41.96 299,413 +0.51(+1.23%)
Aug 17, 2022 41.91 42.15 40.91 41.45 622,480 -1.42(-3.31%)
Aug 16, 2022 42.65 43.29 42.08 42.87 278,049 -0.07(-0.16%)
Aug 15, 2022 41.94 42.95 41.75 42.94 256,302 +0.29(+0.68%)
Aug 12, 2022 41.41 42.66 41.07 42.65 389,580 +1.67(+4.08%)
Aug 11, 2022 41.45 42.28 40.84 40.98 359,597 +0.26(+0.64%)
Aug 10, 2022 39.86 40.80 39.67 40.72 360,718 +2.25(+5.85%)
Aug 09, 2022 39.28 39.28 38.08 38.47 310,804 -1.14(-2.88%)
Aug 08, 2022 39.32 40.30 39.21 39.61 887,607 +0.83(+2.14%)
Aug 05, 2022 37.40 38.83 37.31 38.78 340,906 +0.55(+1.44%)
Aug 04, 2022 38.35 38.42 37.81 38.23 242,009 -0.10(-0.26%)
Aug 03, 2022 37.78 38.49 37.53 38.33 423,949 +1.07(+2.87%)
Aug 02, 2022 37.03 38.03 36.65 37.26 528,710 -0.09(-0.24%)
Aug 01, 2022 36.82 37.79 36.18 37.35 537,288 -0.02(-0.05%)
Jul 29, 2022 36.90 37.54 36.52 37.37 229,156 +0.49(+1.33%)
Jul 28, 2022 36.22 36.93 35.24 36.88 287,482 +1.00(+2.79%)
Jul 27, 2022 34.77 36.18 34.58 35.88 414,777 +1.59(+4.64%)
Jul 26, 2022 34.48 34.65 34.04 34.29 210,273 -0.47(-1.35%)
Jul 25, 2022 34.60 34.93 34.00 34.76 557,117 +0.34(+0.99%)
Jul 22, 2022 35.69 35.82 33.88 34.42 323,534 -1.11(-3.12%)
Jul 21, 2022 34.77 35.55 34.21 35.53 194,006 +0.36(+1.02%)
Jul 20, 2022 34.12 35.30 34.01 35.17 423,106 +1.03(+3.02%)
Jul 19, 2022 32.69 34.17 32.65 34.14 362,519 +2.24(+7.02%)
Jul 18, 2022 32.82 33.24 31.69 31.90 472,811 -0.18(-0.56%)
Jul 15, 2022 31.50 32.12 30.71 32.08 367,130 +1.26(+4.09%)
Jul 14, 2022 30.49 30.94 29.86 30.82 316,835 -0.64(-2.03%)
Jul 13, 2022 30.62 31.78 30.51 31.46 272,988 -0.07(-0.22%)
Jul 12, 2022 31.54 32.18 31.17 31.53 296,888 -0.16(-0.50%)
Jul 11, 2022 32.55 32.80 31.56 31.69 408,297 -1.40(-4.23%)
Jul 08, 2022 32.85 33.58 32.40 33.09 231,060 -0.01(-0.03%)
Jul 07, 2022 32.04 33.18 32.03 33.10 428,078 +1.53(+4.85%)
Jul 06, 2022 31.92 32.35 30.92 31.57 399,569 -0.47(-1.47%)
Jul 05, 2022 30.52 32.06 29.83 32.04 348,035 +0.46(+1.46%)
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.