Ultra Russell 2000 ETF (NY: UWM )

32.63 +2.34 (+7.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 82.98 84.08 82.54 83.06 145,711 -0.54(-0.65%)
Aug 28, 2015 81.84 83.76 81.78 83.60 191,843 +1.50(+1.83%)
Aug 27, 2015 80.49 82.94 79.15 82.10 350,762 +2.91(+3.67%)
Aug 26, 2015 78.26 79.54 75.17 79.19 332,639 +3.71(+4.92%)
Aug 25, 2015 81.26 81.49 75.30 75.48 241,521 -1.31(-1.71%)
Aug 24, 2015 75.39 81.91 74.00 76.79 432,502 -6.36(-7.65%)
Aug 21, 2015 83.31 85.45 82.29 83.15 379,917 -2.04(-2.39%)
Aug 20, 2015 87.93 88.35 85.14 85.19 245,315 -4.43(-4.94%)
Aug 19, 2015 90.33 91.18 88.65 89.62 214,391 -1.94(-2.12%)
Aug 18, 2015 92.68 92.68 91.35 91.56 223,453 -1.35(-1.45%)
Aug 17, 2015 90.65 93.00 89.98 92.91 169,483 +1.81(+1.99%)
Aug 14, 2015 89.74 91.31 89.13 91.10 413,473 +1.17(+1.30%)
Aug 13, 2015 90.74 91.41 89.68 89.93 268,396 -0.67(-0.74%)
Aug 12, 2015 89.93 91.08 87.54 90.60 314,312 -0.35(-0.38%)
Aug 11, 2015 91.26 92.15 90.08 90.95 328,241 -1.56(-1.69%)
Aug 10, 2015 91.23 92.84 91.20 92.51 295,004 +1.95(+2.15%)
Aug 07, 2015 90.77 91.26 89.25 90.56 430,506 -1.03(-1.12%)
Aug 06, 2015 94.35 94.53 90.32 91.59 209,459 -2.52(-2.68%)
Aug 05, 2015 94.63 96.00 93.55 94.11 107,292 +0.37(+0.39%)
Aug 04, 2015 94.31 95.09 93.08 93.74 144,843 -0.41(-0.44%)
Aug 03, 2015 95.17 95.33 92.89 94.15 471,558 -0.93(-0.98%)
Jul 31, 2015 94.39 96.20 94.13 95.08 258,220 +1.00(+1.06%)
Jul 30, 2015 93.09 94.32 92.28 94.08 276,222 +0.32(+0.34%)
Jul 29, 2015 92.82 94.21 92.26 93.76 182,075 +0.76(+0.82%)
Jul 28, 2015 92.09 93.39 89.76 93.00 333,281 +1.52(+1.66%)
Jul 27, 2015 92.29 92.58 91.10 91.48 232,980 -1.74(-1.87%)
Jul 24, 2015 96.03 96.36 93.00 93.22 217,438 -3.02(-3.14%)
Jul 23, 2015 98.46 99.01 95.84 96.24 155,670 -2.12(-2.16%)
Jul 22, 2015 96.95 98.52 96.88 98.36 194,079 +0.81(+0.83%)
Jul 21, 2015 98.62 99.66 97.12 97.55 269,370 -1.04(-1.05%)
Jul 20, 2015 99.77 99.77 98.12 98.59 174,684 -1.02(-1.02%)
Jul 17, 2015 100.63 100.63 99.05 99.61 116,781 -0.97(-0.96%)
Jul 16, 2015 100.32 101.19 100.10 100.58 438,292 +1.25(+1.26%)
Jul 15, 2015 100.54 100.83 98.95 99.33 156,937 -1.04(-1.04%)
Jul 14, 2015 99.17 100.84 99.16 100.37 207,389 +1.20(+1.21%)
Jul 13, 2015 98.09 99.50 98.09 99.17 270,278 +1.94(+2.00%)
Jul 10, 2015 96.78 97.46 96.00 97.23 169,798 +2.72(+2.88%)
Jul 09, 2015 95.88 96.17 94.31 94.51 138,311 +0.54(+0.57%)
Jul 08, 2015 95.02 95.89 92.79 93.97 263,279 -2.93(-3.02%)
Jul 07, 2015 96.96 96.96 93.16 96.90 377,981 +0.30(+0.31%)
Jul 06, 2015 95.32 97.68 95.18 96.60 134,625 -0.11(-0.11%)
Jul 02, 2015 98.23 96.71 96.71 96.71 159,000 -1.38(-1.41%)
Jul 01, 2015 99.16 99.55 97.10 98.09 171,702 +0.51(+0.52%)
Jun 30, 2015 98.18 98.25 96.81 97.58 239,371 +0.84(+0.87%)
Jun 29, 2015 100.26 100.99 96.43 96.74 271,147 -5.08(-4.99%)
Jun 26, 2015 102.70 103.07 100.75 101.82 150,992 -0.56(-0.55%)
Jun 25, 2015 103.25 103.25 101.59 102.38 73,754 -0.14(-0.14%)
Jun 24, 2015 103.76 104.35 102.23 102.52 169,947 -1.76(-1.69%)
Jun 23, 2015 103.78 104.39 103.34 104.28 131,586 +0.44(+0.42%)
Jun 22, 2015 103.41 104.00 103.25 103.84 255,326 +1.47(+1.44%)
Jun 19, 2015 102.41 102.91 102.05 102.37 173,207 -0.22(-0.21%)
Jun 18, 2015 100.72 103.03 100.72 102.59 374,515 +2.74(+2.74%)
Jun 17, 2015 100.68 101.05 99.53 99.85 263,098 -0.33(-0.33%)
Jun 16, 2015 98.47 100.53 98.47 100.18 446,413 +1.38(+1.40%)
Jun 15, 2015 98.09 99.16 96.29 98.80 387,663 -0.60(-0.60%)
Jun 12, 2015 99.48 99.68 98.70 99.40 98,637 -0.64(-0.64%)
Jun 11, 2015 99.87 100.33 99.44 100.04 160,754 +0.60(+0.60%)
Jun 10, 2015 97.82 100.25 97.78 99.44 232,729 +2.35(+2.42%)
Jun 09, 2015 97.63 97.77 95.67 97.09 243,933 -0.68(-0.70%)
Jun 08, 2015 98.35 98.73 97.36 97.77 190,160 -0.86(-0.87%)
Jun 05, 2015 96.82 98.84 95.40 98.63 276,019 +1.27(+1.30%)
Jun 04, 2015 98.23 98.93 96.57 97.36 421,547 -1.86(-1.87%)
Jun 03, 2015 97.69 99.43 97.24 99.22 269,062 +1.89(+1.94%)
Jun 02, 2015 96.02 98.49 95.70 97.33 304,213 +0.39(+0.40%)
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.