Ultra Russell 2000 ETF (NY: UWM )

36.42 +0.43 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 42.12 45.04 44.97 905,685 +2.50(+5.89%)
Jan 28, 2022 40.94 42.48 39.47 42.47 1,292,436 +1.59(+3.89%)
Jan 27, 2022 43.55 44.40 40.47 40.88 1,338,424 -1.96(-4.58%)
Jan 26, 2022 45.43 46.14 42.52 42.84 1,718,572 -1.25(-2.84%)
Jan 25, 2022 43.98 45.11 42.21 44.09 1,893,614 -1.41(-3.10%)
Jan 24, 2022 42.04 45.69 40.81 45.50 3,078,014 +2.14(+4.94%)
Jan 21, 2022 44.60 46.01 43.34 43.36 2,686,166 -1.64(-3.64%)
Jan 20, 2022 47.12 48.76 44.84 45.00 952,131 -1.77(-3.78%)
Jan 19, 2022 48.75 49.04 46.69 46.77 928,471 -1.52(-3.15%)
Jan 18, 2022 50.42 50.49 48.15 48.29 731,863 -3.13(-6.09%)
Jan 14, 2022 51.42 0 +0.13(+0.25%)
Jan 13, 2022 52.58 53.27 50.98 51.29 566,332 -0.93(-1.78%)
Jan 12, 2022 53.46 53.84 51.58 52.22 594,569 -0.76(-1.43%)
Jan 11, 2022 51.94 53.09 50.78 52.98 628,556 +1.08(+2.08%)
Jan 10, 2022 51.64 51.93 49.89 51.90 931,206 -0.39(-0.75%)
Jan 07, 2022 53.45 54.37 52.21 52.29 478,160 -1.25(-2.33%)
Jan 06, 2022 53.15 54.37 52.15 53.54 705,678 +0.59(+1.11%)
Jan 05, 2022 56.68 57.20 52.91 52.95 651,146 -3.84(-6.76%)
Jan 04, 2022 57.30 57.82 55.95 56.79 532,044 -0.11(-0.19%)
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.