Ultra Russell 2000 ETF (NY: UWM )

32.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.75 37.91 36.62 37.05 998,454 -1.00(-2.63%)
May 27, 2022 36.52 38.05 36.39 38.05 829,715 +1.95(+5.40%)
May 26, 2022 34.97 36.51 34.93 36.10 1,670,935 +1.48(+4.27%)
May 25, 2022 33.08 34.95 33.08 34.62 606,523 +1.27(+3.81%)
May 24, 2022 33.76 33.83 32.17 33.35 766,990 -1.02(-2.97%)
May 23, 2022 34.27 34.66 33.35 34.37 752,461 +0.75(+2.23%)
May 20, 2022 34.54 34.67 31.96 33.62 777,202 -0.17(-0.50%)
May 19, 2022 33.12 34.62 33.12 33.79 477,853 +0.13(+0.39%)
May 18, 2022 35.31 35.66 33.22 33.66 943,712 -2.59(-7.14%)
May 17, 2022 35.34 36.26 34.80 36.25 533,251 +2.14(+6.27%)
May 16, 2022 34.21 34.95 33.74 34.11 1,124,478 -0.35(-1.02%)
May 13, 2022 33.31 34.93 33.31 34.46 793,624 +2.03(+6.26%)
May 12, 2022 31.33 33.04 31.06 32.43 596,366 +0.78(+2.46%)
May 11, 2022 33.34 34.54 31.55 31.65 909,737 -1.66(-4.98%)
May 10, 2022 34.33 34.80 31.90 33.31 866,433 -0.01(-0.03%)
May 09, 2022 35.29 35.56 33.01 33.32 743,836 -3.04(-8.36%)
May 06, 2022 37.28 37.53 35.57 36.36 467,983 -1.28(-3.40%)
May 05, 2022 40.10 40.10 36.69 37.64 490,616 -3.31(-8.08%)
May 04, 2022 39.10 41.10 37.72 40.95 542,212 +2.05(+5.27%)
May 03, 2022 38.18 39.26 37.74 38.90 384,393 +0.68(+1.78%)
May 02, 2022 37.39 38.54 36.40 38.22 756,801 +0.77(+2.06%)
Apr 29, 2022 39.32 40.24 37.25 37.45 720,290 -2.24(-5.64%)
Apr 28, 2022 39.16 40.08 37.40 39.69 665,863 +1.40(+3.66%)
Apr 27, 2022 38.58 39.45 38.00 38.29 622,519 -0.30(-0.78%)
Apr 26, 2022 40.58 40.72 38.50 38.59 617,761 -2.66(-6.45%)
Apr 25, 2022 40.00 41.33 39.28 41.25 642,527 +0.50(+1.23%)
Apr 22, 2022 42.53 42.76 40.59 40.75 615,531 -2.19(-5.10%)
Apr 21, 2022 45.80 42.63 42.94 581,629 -2.06(-4.58%)
Apr 20, 2022 45.28 45.63 44.83 45.00 365,870 +0.33(+0.74%)
Apr 19, 2022 42.99 44.92 42.99 44.67 420,160 +1.74(+4.05%)
Apr 18, 2022 43.28 43.53 42.48 42.93 352,932 -0.60(-1.38%)
Apr 14, 2022 44.46 45.00 43.50 43.53 261,835 -0.87(-1.96%)
Apr 13, 2022 42.95 44.59 42.95 44.40 218,306 +1.63(+3.81%)
Apr 12, 2022 43.39 44.70 42.45 42.77 648,690 +0.27(+0.64%)
Apr 11, 2022 42.69 43.67 42.23 42.50 499,801 -0.60(-1.39%)
Apr 08, 2022 43.64 44.13 42.91 43.10 399,065 -0.68(-1.55%)
Apr 07, 2022 44.02 44.54 42.58 43.78 594,648 -0.31(-0.70%)
Apr 06, 2022 44.56 44.78 43.45 44.09 586,451 -1.32(-2.91%)
Apr 05, 2022 47.59 48.27 45.16 45.41 480,172 -2.23(-4.68%)
Apr 04, 2022 47.59 47.80 46.70 47.64 236,102 +0.22(+0.46%)
Apr 01, 2022 46.80 47.50 46.31 47.42 581,011 +0.99(+2.13%)
Mar 31, 2022 47.29 48.05 46.39 46.43 493,305 -1.07(-2.25%)
Mar 30, 2022 49.22 49.38 47.04 47.50 531,636 -1.87(-3.79%)
Mar 29, 2022 47.69 49.62 47.67 49.37 718,707 +2.50(+5.33%)
Mar 28, 2022 46.64 46.90 45.49 46.87 554,610 -0.03(-0.06%)
Mar 25, 2022 46.82 47.07 46.12 46.90 181,290 +0.17(+0.36%)
Mar 24, 2022 46.11 46.75 45.38 46.73 300,644 +1.04(+2.28%)
Mar 23, 2022 46.71 47.19 45.65 45.69 246,713 -1.64(-3.47%)
Mar 22, 2022 46.75 47.91 46.61 47.33 288,504 +0.95(+2.05%)
Mar 21, 2022 47.25 47.65 45.76 46.38 330,842 -0.82(-1.74%)
Mar 18, 2022 45.83 47.35 45.80 47.20 436,667 +0.86(+1.86%)
Mar 17, 2022 44.39 46.35 44.18 46.34 751,291 +1.49(+3.32%)
Mar 16, 2022 42.97 44.85 42.39 44.85 903,388 +2.70(+6.41%)
Mar 15, 2022 41.23 42.23 41.01 42.15 1,043,563 +1.14(+2.78%)
Mar 14, 2022 42.89 42.99 40.57 41.01 1,087,598 -1.66(-3.89%)
Mar 11, 2022 44.41 44.81 42.58 42.67 498,493 -1.39(-3.15%)
Mar 10, 2022 42.96 44.12 42.60 44.06 450,663 -0.12(-0.27%)
Mar 09, 2022 43.34 44.53 43.09 44.18 664,379 +2.25(+5.37%)
Mar 08, 2022 41.67 43.86 41.33 41.93 978,830 +0.45(+1.08%)
Mar 07, 2022 43.84 43.96 41.42 41.48 923,547 -2.12(-4.86%)
Mar 04, 2022 44.09 44.55 42.86 43.60 537,966 -1.39(-3.09%)
Mar 03, 2022 46.49 46.49 44.33 44.99 1,103,354 -1.15(-2.49%)
Mar 02, 2022 44.57 46.53 44.57 46.14 613,772 +2.17(+4.94%)
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.