Ultra Russell 2000 ETF (NY: UWM )

31.05 -1.58 (-4.84%)
Streaming Delayed Price Updated: 10:58 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.31 25.91 24.88 25.36 8,804 -0.12(-0.47%)
Aug 30, 2010 26.31 26.57 25.46 25.48 3,147,720 +0.31(+1.23%)
Aug 27, 2010 25.17 26.69 24.81 25.17 4,565,362 -0.54(-2.10%)
Aug 26, 2010 25.77 26.25 25.06 25.71 1,100 +0.11(+0.43%)
Aug 25, 2010 24.90 25.74 24.28 25.60 3,684,290 +0.70(+2.81%)
Aug 24, 2010 24.64 25.45 24.17 24.90 4,053,961 -0.58(-2.28%)
Aug 23, 2010 26.57 26.82 25.44 25.48 2,936,902 -0.65(-2.49%)
Aug 20, 2010 25.90 26.19 25.31 26.13 2,651,534 -0.04(-0.15%)
Aug 19, 2010 27.44 27.60 26.00 26.17 800 -1.47(-5.32%)
Aug 18, 2010 27.40 28.18 26.88 27.64 300 +0.17(+0.62%)
Aug 17, 2010 27.14 27.93 26.83 27.47 5,000 +0.94(+3.54%)
Aug 16, 2010 25.80 26.88 25.57 26.53 3,333,446 +0.41(+1.57%)
Aug 13, 2010 26.12 26.67 26.06 26.12 2,467,304 -0.62(-2.32%)
Aug 12, 2010 25.96 27.08 25.87 26.74 3,714,116 -0.32(-1.18%)
Aug 11, 2010 28.18 28.18 26.87 27.06 3,949,033 -2.27(-7.74%)
Aug 10, 2010 29.86 30.06 28.88 29.33 3,756,075 -1.16(-3.80%)
Aug 09, 2010 30.27 30.71 29.85 30.49 2,324,171 +0.66(+2.21%)
Aug 06, 2010 29.83 30.09 28.66 29.83 3,405,775 -0.36(-1.19%)
Aug 05, 2010 30.32 30.83 30.14 30.19 1,736,027 -0.72(-2.33%)
Aug 04, 2010 30.63 31.08 30.38 30.91 2,514,780 +0.63(+2.08%)
Aug 03, 2010 30.59 31.13 29.80 30.28 2,423,725 -0.48(-1.56%)
Aug 02, 2010 30.85 31.13 30.27 30.76 2,537,740 +0.97(+3.26%)
Jul 30, 2010 29.79 30.26 28.66 29.79 4,036,676 +0.09(+0.30%)
Jul 29, 2010 30.39 30.62 28.75 29.70 5,103,706 -0.13(-0.44%)
Jul 28, 2010 30.76 31.03 29.50 29.83 400 -1.01(-3.27%)
Jul 27, 2010 31.63 31.82 30.64 30.84 3,925,338 -0.25(-0.80%)
Jul 26, 2010 30.00 31.11 29.67 31.09 3,251,585 +1.39(+4.68%)
Jul 23, 2010 28.03 29.80 27.89 29.70 4,060,343 +1.37(+4.84%)
Jul 22, 2010 27.24 28.50 27.24 28.33 500 +1.87(+7.07%)
Jul 21, 2010 27.87 27.96 26.31 26.46 3,712,082 -0.96(-3.50%)
Jul 20, 2010 25.76 27.51 25.57 27.42 2,000 +0.93(+3.51%)
Jul 19, 2010 26.48 26.73 25.51 26.49 2,618,739 +0.16(+0.61%)
Jul 16, 2010 26.33 28.07 26.15 26.33 3,624,530 -1.72(-6.13%)
Jul 15, 2010 29.03 29.03 27.69 28.05 3,160,789 -0.86(-2.99%)
Jul 14, 2010 28.97 29.30 28.46 28.91 600 -0.21(-0.70%)
Jul 13, 2010 28.19 29.34 27.93 29.12 19,900 +1.69(+6.16%)
Jul 12, 2010 27.88 28.23 26.86 27.43 1,825,711 -0.56(-2.00%)
Jul 09, 2010 27.99 28.01 27.00 27.99 2,033,895 +0.84(+3.09%)
Jul 08, 2010 27.03 27.29 26.37 27.15 2,906,012 +0.76(+2.88%)
Jul 07, 2010 24.82 26.45 24.82 26.39 2,993,654 +1.72(+6.97%)
Jul 06, 2010 26.27 26.69 24.38 24.67 5,912 -0.71(-2.80%)
Jul 02, 2010 25.38 26.29 25.02 25.38 3,312,314 -0.54(-2.08%)
Jul 01, 2010 26.37 26.55 24.59 25.92 5,404,393 -0.41(-1.56%)
Jun 30, 2010 26.77 27.61 26.16 26.33 3,765,873 -0.57(-2.12%)
Jun 29, 2010 26.82 28.19 26.52 26.90 700 -2.57(-8.72%)
Jun 25, 2010 29.47 29.74 28.21 29.47 3,545,540 +0.93(+3.26%)
Jun 24, 2010 28.96 29.41 28.38 28.54 23,450 -0.91(-3.09%)
Jun 23, 2010 29.49 30.08 28.75 29.45 3,550,473 -0.20(-0.67%)
Jun 22, 2010 31.15 31.81 29.56 29.65 2,320 -1.25(-4.05%)
Jun 21, 2010 32.58 32.68 30.54 30.90 3,698,527 -0.66(-2.09%)
Jun 18, 2010 31.56 32.08 31.22 31.56 2,063,432 +0.08(+0.25%)
Jun 17, 2010 31.84 31.91 30.77 31.48 500 +0.04(+0.13%)
Jun 16, 2010 31.18 32.09 31.03 31.44 728 -0.22(-0.69%)
Jun 15, 2010 30.74 31.87 30.46 31.66 2,852,522 +1.47(+4.87%)
Jun 14, 2010 30.60 31.25 30.03 30.19 3,139,034 +0.36(+1.21%)
Jun 11, 2010 28.31 29.89 28.22 29.83 2,407,407 +0.82(+2.83%)
Jun 10, 2010 28.11 29.03 27.92 29.01 3,044,794 +1.88(+6.93%)
Jun 09, 2010 27.55 28.46 26.85 27.13 4,162,259 +0.06(+0.22%)
Jun 08, 2010 27.31 27.74 26.09 27.07 3,200 -0.10(-0.37%)
Jun 07, 2010 28.89 29.13 27.10 27.17 4,283,384 -1.44(-5.03%)
Jun 04, 2010 28.61 30.66 28.45 28.61 6,048,086 -3.20(-10.06%)
Jun 03, 2010 31.18 31.98 30.86 31.81 3,540,319 +0.78(+2.51%)
Jun 02, 2010 29.71 31.06 29.18 31.03 27,140 +1.65(+5.62%)
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.