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 (%)
Aug 29, 2008 13.25 13.36 13.02 13.13 5,249,103 -0.19(-1.43%)
Aug 28, 2008 12.97 13.42 12.93 13.32 5,952,948 +0.47(+3.62%)
Aug 27, 2008 12.57 13.02 12.54 12.86 6,808,535 +0.29(+2.32%)
Aug 26, 2008 12.54 12.70 12.31 12.57 5,296,228 +0.05(+0.39%)
Aug 25, 2008 12.93 12.95 12.36 12.52 5,836,713 -0.59(-4.50%)
Aug 22, 2008 12.77 13.14 12.73 13.11 5,735,276 +0.54(+4.29%)
Aug 21, 2008 12.70 12.84 12.52 12.57 5,612,461 -0.31(-2.42%)
Aug 20, 2008 12.96 13.15 12.60 12.88 9,804,593 +0.04(+0.29%)
Aug 19, 2008 13.10 13.16 12.68 12.84 10,025,445 -0.45(-3.41%)
Aug 18, 2008 13.58 13.75 13.06 13.30 6,236,320 -0.40(-2.90%)
Aug 15, 2008 13.88 14.05 13.41 13.69 0 -0.02(-0.18%)
Aug 14, 2008 13.30 13.83 13.26 13.72 9,101,226 +0.27(+2.00%)
Aug 13, 2008 13.32 13.58 13.06 13.45 8,164,068 +0.10(+0.77%)
Aug 12, 2008 13.47 13.56 13.26 13.35 6,432,681 -0.24(-1.79%)
Aug 11, 2008 12.98 13.80 12.94 13.59 11,644,099 +0.69(+5.32%)
Aug 08, 2008 12.27 13.04 12.20 12.90 9,893,669 +0.57(+4.65%)
Aug 07, 2008 12.45 12.67 12.20 12.33 5,470,514 -0.34(-2.67%)
Aug 06, 2008 12.45 12.78 12.27 12.67 6,179,306 +0.13(+1.02%)
Aug 05, 2008 12.21 12.54 12.14 12.54 6,809,988 +0.55(+4.60%)
Aug 04, 2008 12.38 12.39 11.82 11.99 7,748,778 -0.42(-3.40%)
Aug 01, 2008 12.37 12.49 11.98 12.41 8,232,203 +0.08(+0.68%)
Jul 31, 2008 12.16 12.58 12.13 12.33 6,834,173 -0.11(-0.91%)
Jul 30, 2008 12.44 12.60 12.10 12.44 8,264,130 +0.13(+1.06%)
Jul 29, 2008 12.31 12.37 11.77 12.31 8,478,600 +0.57(+4.84%)
Jul 28, 2008 12.12 12.19 11.63 11.74 5,426,324 -0.43(-3.52%)
Jul 25, 2008 12.13 12.37 11.97 12.17 5,494,577 +0.20(+1.70%)
Jul 24, 2008 12.57 12.58 11.85 11.97 5,625,448 -0.60(-4.78%)
Jul 23, 2008 12.37 12.77 12.32 12.57 8,462,638 +0.11(+0.85%)
Jul 22, 2008 11.63 12.46 11.58 12.46 8,635,863 +0.66(+5.58%)
Jul 21, 2008 11.71 11.84 11.57 11.80 7,407,621 +0.26(+2.23%)
Jul 18, 2008 11.86 11.86 11.45 11.55 8,959,548 -0.05(-0.42%)
Jul 17, 2008 11.51 11.76 11.29 11.59 10,039,603 +0.22(+1.92%)
Jul 16, 2008 10.73 11.42 10.57 11.38 7,944,126 +0.82(+7.73%)
Jul 15, 2008 10.45 11.04 10.15 10.56 10,771,779 -0.08(-0.76%)
Jul 14, 2008 11.21 11.25 10.58 10.64 7,197,617 -0.40(-3.64%)
Jul 11, 2008 10.69 11.19 10.51 11.04 8,463,503 +0.13(+1.17%)
Jul 10, 2008 10.65 11.08 10.61 10.92 7,234,490 +0.21(+1.99%)
Jul 09, 2008 11.32 11.38 10.62 10.70 6,812,074 -0.63(-5.60%)
Jul 08, 2008 10.58 11.35 10.42 11.34 7,484,669 +0.85(+8.13%)
Jul 07, 2008 10.87 10.99 10.28 10.48 6,970,635 -0.24(-2.24%)
Jul 04, 2008 11.02 11.02 10.57 10.72 3,421,567 +0.00(+0.00%)
Jul 03, 2008 11.02 11.02 10.57 10.72 3,421,567 -0.23(-2.06%)
Jul 02, 2008 11.61 11.70 10.94 10.95 5,795,865 -0.62(-5.38%)
Jul 01, 2008 11.31 11.65 11.10 11.57 6,392,934 -0.00(-0.04%)
Jun 30, 2008 11.86 11.98 11.55 11.58 4,333,642 -0.29(-2.42%)
Jun 27, 2008 11.82 11.99 11.63 11.86 5,896,845 +0.04(+0.37%)
Jun 26, 2008 12.19 12.25 11.79 11.82 6,406,349 -0.66(-5.28%)
Jun 25, 2008 12.27 12.64 12.23 12.48 4,526,546 +0.32(+2.60%)
Jun 24, 2008 12.45 12.59 12.13 12.16 5,273,982 -0.41(-3.24%)
Jun 23, 2008 12.99 12.99 12.57 12.57 2,390,483 -0.28(-2.15%)
Jun 20, 2008 13.13 13.16 12.61 12.85 3,778,726 -0.43(-3.27%)
Jun 19, 2008 13.05 13.28 12.93 13.28 3,428,824 +0.25(+1.96%)
Jun 18, 2008 13.12 13.20 12.84 13.03 3,697,931 -0.22(-1.65%)
Jun 17, 2008 13.46 13.46 13.22 13.24 1,965,789 -0.07(-0.50%)
Jun 16, 2008 13.05 13.41 13.01 13.31 2,470,726 +0.18(+1.34%)
Jun 13, 2008 12.89 13.13 12.79 13.13 3,463,440 +0.44(+3.45%)
Jun 12, 2008 12.76 13.06 12.54 12.69 4,024,090 +0.09(+0.70%)
Jun 11, 2008 13.07 13.11 12.60 12.61 4,915,175 -0.44(-3.40%)
Jun 10, 2008 13.08 13.26 12.95 13.05 4,194,515 -0.22(-1.64%)
Jun 09, 2008 13.45 13.54 12.97 13.27 5,410,623 -0.11(-0.82%)
Jun 06, 2008 14.06 14.07 13.38 13.38 4,503,838 -0.85(-5.99%)
Jun 05, 2008 13.59 14.24 13.52 14.23 4,268,029 +0.72(+5.31%)
Jun 04, 2008 13.29 13.77 13.19 13.51 3,256,925 +0.18(+1.32%)
Jun 03, 2008 13.52 13.65 13.09 13.34 3,777,963 -0.09(-0.69%)
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.