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 (%)
May 30, 2014 19.91 19.96 19.58 19.73 814,382 -0.20(-1.00%)
May 29, 2014 19.93 20.00 19.70 19.93 694,755 +0.15(+0.76%)
May 28, 2014 19.92 19.96 19.64 19.78 903,176 -0.22(-1.09%)
May 27, 2014 19.72 20.09 19.70 20.00 1,125,538 +0.56(+2.89%)
May 23, 2014 19.00 19.44 19.44 19.44 769,693 +0.31(+1.64%)
May 22, 2014 18.75 19.12 18.66 19.12 915,229 +0.48(+2.55%)
May 21, 2014 18.65 18.81 18.30 18.65 1,978,266 +0.18(+0.98%)
May 20, 2014 18.95 18.95 18.24 18.47 50,222,104 -0.58(-3.04%)
May 19, 2014 18.54 19.14 18.46 19.04 1,093,792 +0.41(+2.21%)
May 16, 2014 18.44 18.65 18.13 18.63 817,694 +0.22(+1.21%)
May 15, 2014 18.46 18.51 17.92 18.41 1,182,647 -0.25(-1.35%)
May 14, 2014 19.19 19.19 18.60 18.66 1,743,561 -0.63(-3.25%)
May 13, 2014 19.63 19.78 19.26 19.29 2,205,071 -0.38(-1.92%)
May 12, 2014 19.03 19.84 18.97 19.67 1,335,974 +0.85(+4.52%)
May 09, 2014 18.37 18.83 18.26 18.82 1,154,433 +0.34(+1.85%)
May 08, 2014 18.83 19.23 18.38 18.48 1,613,871 -0.39(-2.07%)
May 07, 2014 18.90 18.98 18.29 18.87 1,319,626 +0.03(+0.14%)
May 06, 2014 19.32 19.40 18.81 18.84 1,080,038 -0.62(-3.17%)
May 05, 2014 19.21 19.55 19.02 19.45 1,518,739 -0.06(-0.31%)
May 02, 2014 19.57 19.90 19.42 19.51 2,337,122 +0.05(+0.26%)
May 01, 2014 19.45 19.77 19.01 19.46 49,936,252 -0.03(-0.15%)
Apr 30, 2014 19.10 19.52 18.83 19.49 1,578,107 +0.24(+1.26%)
Apr 29, 2014 19.32 19.50 19.15 19.25 1,541,605 +0.08(+0.44%)
Apr 28, 2014 19.55 19.70 18.60 19.17 2,788,777 -0.23(-1.16%)
Apr 25, 2014 19.91 19.94 19.25 19.39 1,537,852 -0.70(-3.48%)
Apr 24, 2014 20.48 20.48 19.77 20.09 1,847,818 -0.09(-0.46%)
Apr 23, 2014 20.40 20.52 20.16 20.18 2,111,937 -0.30(-1.45%)
Apr 22, 2014 20.13 20.60 20.05 20.48 1,485,039 +0.45(+2.23%)
Apr 21, 2014 19.93 20.06 19.65 20.03 977,074 +0.17(+0.85%)
Apr 17, 2014 19.55 19.87 19.87 19.87 1,751,898 +0.22(+1.11%)
Apr 16, 2014 19.50 19.69 19.27 19.65 2,458,156 +0.38(+2.00%)
Apr 15, 2014 19.22 19.44 18.40 19.26 2,390,050 +0.16(+0.85%)
Apr 14, 2014 19.37 19.52 18.74 19.10 1,561,922 +0.10(+0.53%)
Apr 11, 2014 19.20 19.59 18.81 19.00 2,396,870 -0.53(-2.74%)
Apr 10, 2014 20.68 20.68 19.34 19.53 2,638,098 -1.17(-5.65%)
Apr 09, 2014 20.27 20.71 20.10 20.70 1,352,531 +0.57(+2.85%)
Apr 08, 2014 19.87 20.34 19.65 20.13 1,294,540 +0.29(+1.48%)
Apr 07, 2014 20.26 20.37 19.61 19.84 2,067,016 -0.62(-3.02%)
Apr 04, 2014 21.75 21.79 20.31 20.45 2,280,123 -0.98(-4.55%)
Apr 03, 2014 21.91 21.91 21.27 21.43 1,611,746 -0.46(-2.08%)
Apr 02, 2014 21.84 21.93 21.66 21.89 2,166,085 +0.17(+0.78%)
Apr 01, 2014 21.25 21.78 21.24 21.72 2,371,454 +0.57(+2.70%)
Mar 31, 2014 20.70 21.27 20.58 21.15 1,482,628 +0.72(+3.50%)
Mar 28, 2014 20.49 21.03 20.33 20.43 1,381,010 -0.02(-0.12%)
Mar 27, 2014 20.57 20.78 20.22 20.45 1,478,529 -0.13(-0.62%)
Mar 26, 2014 21.65 21.67 20.57 20.58 1,313,434 -0.81(-3.79%)
Mar 25, 2014 21.67 21.89 21.12 21.39 1,525,318 -0.01(-0.05%)
Mar 24, 2014 22.12 22.12 21.02 21.40 1,509,329 -0.49(-2.24%)
Mar 21, 2014 22.30 22.51 21.89 21.89 1,018,210 -0.21(-0.96%)
Mar 20, 2014 21.93 22.23 21.75 22.11 819,664 +0.07(+0.31%)
Mar 19, 2014 22.28 22.32 21.73 22.04 1,480,984 -0.31(-1.40%)
Mar 18, 2014 21.74 22.37 21.73 22.35 1,415,048 +0.65(+3.01%)
Mar 17, 2014 21.77 22.08 21.64 21.70 1,323,660 +0.20(+0.92%)
Mar 14, 2014 21.19 21.63 21.18 21.50 1,623,812 +0.17(+0.78%)
Mar 13, 2014 22.00 22.04 21.10 21.33 1,433,787 -0.50(-2.29%)
Mar 12, 2014 21.46 21.85 21.29 21.83 1,130,731 +0.14(+0.64%)
Mar 11, 2014 22.22 22.36 21.52 21.69 1,507,232 -0.46(-2.09%)
Mar 10, 2014 22.20 22.27 21.88 22.16 1,127,455 -0.15(-0.69%)
Mar 07, 2014 22.61 22.61 22.08 22.31 2,078,914 -0.04(-0.20%)
Mar 06, 2014 22.49 22.53 22.23 22.36 1,893,404 -0.00(-0.02%)
Mar 05, 2014 22.38 22.43 22.26 22.36 1,984,784 -0.04(-0.19%)
Mar 04, 2014 21.80 22.67 21.79 22.40 93,338,496 +1.10(+5.17%)
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.