Ultra Russell 2000 ETF (NY: UWM )

32.19 +1.90 (+6.27%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 58.12 58.24 56.77 56.82 249,134 -1.26(-2.17%)
Aug 28, 2020 57.68 58.12 57.10 58.08 170,900 +0.97(+1.70%)
Aug 27, 2020 57.31 57.98 56.29 57.11 181,273 +0.33(+0.58%)
Aug 26, 2020 57.60 57.84 56.70 56.78 165,002 -0.82(-1.42%)
Aug 25, 2020 57.85 57.85 56.41 57.60 158,459 +0.13(+0.23%)
Aug 24, 2020 57.16 57.47 56.15 57.47 182,225 +1.17(+2.08%)
Aug 21, 2020 56.68 57.02 55.55 56.30 285,300 -0.79(-1.38%)
Aug 20, 2020 56.45 57.60 56.30 57.09 168,599 -0.52(-0.90%)
Aug 19, 2020 57.95 58.78 57.39 57.61 245,606 +0.04(+0.07%)
Aug 18, 2020 58.67 58.67 57.20 57.57 259,703 -1.17(-1.99%)
Aug 17, 2020 58.39 58.79 57.87 58.74 118,188 +0.60(+1.03%)
Aug 14, 2020 57.52 58.60 57.23 58.14 183,100 -0.11(-0.19%)
Aug 13, 2020 58.06 59.09 57.80 58.25 281,898 -0.25(-0.43%)
Aug 12, 2020 59.27 59.43 57.69 58.50 404,251 +0.53(+0.91%)
Aug 11, 2020 59.80 60.15 57.45 57.97 711,334 -0.68(-1.16%)
Aug 10, 2020 57.85 59.40 57.84 58.65 467,000 +1.15(+2.00%)
Aug 07, 2020 55.45 57.51 55.31 57.50 301,300 +1.80(+3.23%)
Aug 06, 2020 55.80 56.21 55.15 55.70 288,275 -0.04(-0.07%)
Aug 05, 2020 54.67 55.82 54.34 55.74 208,055 +2.14(+3.99%)
Aug 04, 2020 52.64 53.69 52.40 53.60 263,528 +0.65(+1.23%)
Aug 03, 2020 51.84 53.04 51.19 52.95 328,230 +1.78(+3.48%)
Jul 31, 2020 51.78 51.94 49.36 51.17 404,800 -1.05(-2.01%)
Jul 30, 2020 51.05 52.44 50.52 52.22 468,560 -0.40(-0.76%)
Jul 29, 2020 51.02 52.65 51.02 52.62 250,068 +2.23(+4.43%)
Jul 28, 2020 51.07 51.73 50.36 50.39 132,957 -1.09(-2.12%)
Jul 27, 2020 50.50 51.49 49.95 51.48 335,287 +1.10(+2.18%)
Jul 24, 2020 51.26 51.48 50.08 50.38 466,800 -1.54(-2.97%)
Jul 23, 2020 51.76 53.26 50.82 51.92 565,348 +0.07(+0.14%)
Jul 22, 2020 51.11 52.18 51.11 51.85 251,076 +0.13(+0.25%)
Jul 21, 2020 51.40 52.50 51.20 51.72 661,060 +1.42(+2.82%)
Jul 20, 2020 50.50 50.82 49.78 50.30 339,702 -0.44(-0.87%)
Jul 17, 2020 50.78 51.47 50.04 50.74 415,300 +0.27(+0.53%)
Jul 16, 2020 50.48 50.83 49.65 50.47 573,973 -0.65(-1.27%)
Jul 15, 2020 50.00 51.58 49.60 51.12 679,243 +3.51(+7.37%)
Jul 14, 2020 46.04 47.67 45.50 47.61 583,695 +1.60(+3.48%)
Jul 13, 2020 48.26 49.46 45.98 46.01 648,415 -1.23(-2.60%)
Jul 10, 2020 45.85 47.37 45.52 47.24 366,000 +1.40(+3.05%)
Jul 09, 2020 47.85 47.99 44.59 45.84 698,363 -1.87(-3.92%)
Jul 08, 2020 47.00 48.03 45.86 47.71 382,875 +0.77(+1.64%)
Jul 07, 2020 47.92 48.75 46.77 46.94 485,411 -1.79(-3.67%)
Jul 06, 2020 50.01 50.14 48.44 48.73 546,793 +0.63(+1.31%)
Jul 02, 2020 49.57 49.99 47.76 48.10 408,400 +0.37(+0.78%)
Jul 01, 2020 48.92 49.53 47.28 47.73 768,912 -0.87(-1.79%)
Jun 30, 2020 46.96 48.91 46.96 48.60 752,103 +1.24(+2.62%)
Jun 29, 2020 45.62 47.76 44.64 47.36 1,319,154 +2.99(+6.74%)
Jun 26, 2020 46.19 46.39 44.22 44.37 1,119,500 -2.47(-5.27%)
Jun 25, 2020 44.98 46.91 44.14 46.84 1,942,833 +1.43(+3.15%)
Jun 24, 2020 47.36 47.65 44.13 45.41 1,084,466 -3.26(-6.70%)
Jun 23, 2020 49.45 49.75 48.40 48.67 329,809 +0.38(+0.79%)
Jun 22, 2020 46.82 48.33 45.88 48.29 372,749 +1.00(+2.11%)
Jun 19, 2020 49.61 49.61 46.55 47.29 449,000 -0.53(-1.11%)
Jun 18, 2020 46.93 48.86 46.53 47.82 422,381 +0.04(+0.08%)
Jun 17, 2020 49.78 50.00 47.58 47.78 389,396 -1.86(-3.75%)
Jun 16, 2020 51.19 51.19 47.36 49.64 738,816 +2.22(+4.68%)
Jun 15, 2020 42.32 48.00 42.29 47.42 1,314,981 +2.12(+4.68%)
Jun 12, 2020 46.56 46.96 42.60 45.30 1,218,800 +2.07(+4.79%)
Jun 11, 2020 46.67 47.30 43.03 43.23 828,085 -7.72(-15.15%)
Jun 10, 2020 53.76 53.85 50.76 50.95 717,407 -2.93(-5.44%)
Jun 09, 2020 54.34 54.96 53.03 53.88 776,178 -2.09(-3.73%)
Jun 08, 2020 55.44 56.14 54.92 55.97 651,183 +2.13(+3.96%)
Jun 05, 2020 54.44 55.30 53.46 53.84 1,007,000 +3.81(+7.62%)
Jun 04, 2020 49.51 50.68 49.08 50.03 800,540 -0.06(-0.12%)
Jun 03, 2020 49.39 50.98 49.00 50.09 932,879 +2.26(+4.73%)
Jun 02, 2020 47.63 48.15 46.63 47.83 713,510 +0.74(+1.57%)
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.