Ultra Russell 2000 ETF (NY: UWM )

32.72 -0.83 (-2.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.30 21.44 20.64 20.69 1,472,874 -0.90(-4.18%)
Jan 29, 2015 21.15 21.61 20.86 21.59 1,283,769 +0.58(+2.74%)
Jan 28, 2015 21.96 22.04 20.91 21.02 1,280,057 -0.73(-3.37%)
Jan 27, 2015 21.50 21.97 21.38 21.75 1,230,667 -0.23(-1.03%)
Jan 26, 2015 21.49 21.98 21.19 21.98 669,900 +0.43(+1.99%)
Jan 23, 2015 21.61 21.78 21.36 21.55 744,282 -0.05(-0.24%)
Jan 22, 2015 21.00 21.61 20.49 21.60 1,399,791 +0.86(+4.13%)
Jan 21, 2015 20.73 21.11 20.57 20.74 1,226,731 -0.13(-0.64%)
Jan 20, 2015 21.14 21.18 20.54 20.87 1,388,505 -0.19(-0.89%)
Jan 16, 2015 20.25 21.15 20.19 21.06 1,760,428 +0.69(+3.37%)
Jan 15, 2015 21.26 21.33 20.28 20.37 2,099,614 -0.76(-3.60%)
Jan 14, 2015 20.81 21.21 20.68 21.13 1,207,838 -0.15(-0.73%)
Jan 13, 2015 21.60 22.05 20.76 21.29 1,985,123 +0.04(+0.17%)
Jan 12, 2015 21.44 21.52 20.92 21.25 865,996 -0.16(-0.76%)
Jan 09, 2015 21.84 21.84 21.33 21.41 1,302,980 -0.40(-1.81%)
Jan 08, 2015 21.45 21.87 21.37 21.81 1,201,861 +0.71(+3.39%)
Jan 07, 2015 20.87 21.11 20.67 21.10 1,541,552 +0.48(+2.31%)
Jan 06, 2015 21.43 21.49 20.26 20.62 2,794,816 -0.72(-3.38%)
Jan 05, 2015 21.64 21.83 21.14 21.34 4,744,440 -0.61(-2.76%)
Jan 02, 2015 22.37 22.51 21.55 21.95 1,540,484 -0.25(-1.12%)
Dec 31, 2014 22.61 22.19 22.19 22.19 1,316,030 -0.28(-1.24%)
Dec 30, 2014 22.63 22.77 22.45 22.47 588,888 -0.25(-1.11%)
Dec 29, 2014 22.58 22.83 22.56 22.73 845,205 +0.19(+0.83%)
Dec 26, 2014 22.38 22.63 22.36 22.54 614,431 +0.31(+1.38%)
Dec 24, 2014 22.20 22.23 22.23 22.23 363,028 +0.14(+0.66%)
Dec 23, 2014 22.35 22.35 21.98 22.09 1,062,162 +0.02(+0.11%)
Dec 22, 2014 21.89 22.07 21.74 22.06 644,691 +0.27(+1.24%)
Dec 19, 2014 21.66 21.97 21.50 21.80 1,292,799 +0.13(+0.60%)
Dec 18, 2014 21.58 21.70 21.27 21.66 1,639,226 +0.60(+2.83%)
Dec 17, 2014 19.91 21.08 19.91 21.07 2,226,493 +1.24(+6.24%)
Dec 16, 2014 19.79 20.49 19.71 19.83 6,337,569 -0.03(-0.16%)
Dec 15, 2014 20.49 20.65 19.76 19.86 2,226,363 -0.43(-2.11%)
Dec 12, 2014 20.32 20.74 20.26 20.29 2,166,647 -0.50(-2.42%)
Dec 11, 2014 20.84 21.35 20.71 20.79 1,251,577 +0.13(+0.65%)
Dec 10, 2014 21.40 21.53 20.61 20.66 2,323,172 -0.89(-4.14%)
Dec 09, 2014 20.40 21.58 20.33 21.55 1,540,561 +0.71(+3.41%)
Dec 08, 2014 21.27 21.62 20.72 20.84 1,481,861 -0.54(-2.51%)
Dec 05, 2014 21.21 21.44 21.11 21.38 1,219,276 +0.32(+1.53%)
Dec 04, 2014 21.22 21.24 20.87 21.06 2,756,476 -0.21(-0.99%)
Dec 03, 2014 20.87 21.39 20.82 21.27 894,080 +0.39(+1.88%)
Dec 02, 2014 20.42 21.00 20.42 20.88 1,320,107 +0.47(+2.32%)
Dec 01, 2014 20.92 20.95 20.36 20.40 1,405,169 -0.65(-3.08%)
Nov 28, 2014 21.70 21.70 21.00 21.05 1,043,707 -0.62(-2.86%)
Nov 26, 2014 21.54 21.67 21.67 21.67 365,063 +0.12(+0.53%)
Nov 25, 2014 21.58 21.80 21.37 21.55 1,156,355 +0.04(+0.19%)
Nov 24, 2014 21.09 21.54 21.06 21.51 749,017 +0.52(+2.46%)
Nov 21, 2014 21.47 21.51 20.86 21.00 1,675,214 +0.04(+0.20%)
Nov 20, 2014 20.32 20.96 20.32 20.95 757,619 +0.45(+2.21%)
Nov 19, 2014 20.91 20.91 20.23 20.50 1,526,174 -0.46(-2.18%)
Nov 18, 2014 20.88 21.20 20.86 20.96 998,504 +0.26(+1.24%)
Nov 17, 2014 21.01 21.15 20.70 20.70 801,692 -0.36(-1.70%)
Nov 14, 2014 21.15 21.24 20.96 21.06 1,109,137 -0.08(-0.38%)
Nov 13, 2014 21.52 21.64 21.04 21.14 909,637 -0.39(-1.81%)
Nov 12, 2014 21.06 21.57 21.06 21.53 575,748 +0.21(+0.97%)
Nov 11, 2014 21.25 21.33 21.15 21.32 235,513 +0.04(+0.21%)
Nov 10, 2014 21.06 21.28 20.99 21.28 593,418 +0.22(+1.06%)
Nov 07, 2014 20.98 21.07 20.72 21.05 1,018,723 +0.05(+0.25%)
Nov 06, 2014 20.83 21.01 20.68 21.00 837,562 +0.18(+0.88%)
Nov 05, 2014 21.06 21.09 20.68 20.82 1,157,297 +0.07(+0.34%)
Nov 04, 2014 20.80 21.00 20.58 20.75 829,233 -0.21(-0.98%)
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.