Ultra Russell 2000 ETF (NY: UWM )

28.77 -1.79 (-5.86%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 54.07 54.53 53.13 53.60 1,286,179 -0.78(-1.43%)
Aug 28, 2008 52.93 54.78 52.75 54.38 1,458,641 +1.90(+3.62%)
Aug 27, 2008 51.32 53.13 51.18 52.48 1,668,284 +1.19(+2.32%)
Aug 26, 2008 51.19 51.83 50.23 51.29 1,297,726 +0.20(+0.39%)
Aug 25, 2008 52.75 52.85 50.45 51.09 1,430,160 -2.41(-4.50%)
Aug 22, 2008 52.12 53.61 51.96 53.50 1,405,305 +2.20(+4.29%)
Aug 21, 2008 51.82 52.41 51.11 51.30 1,375,212 -1.27(-2.42%)
Aug 20, 2008 52.89 53.66 51.44 52.57 2,402,403 +0.15(+0.29%)
Aug 19, 2008 53.45 53.69 51.74 52.42 2,456,518 -1.85(-3.41%)
Aug 18, 2008 55.41 56.10 53.30 54.27 1,528,075 -1.62(-2.90%)
Aug 15, 2008 56.64 57.36 54.72 55.89 0 -0.10(-0.18%)
Aug 14, 2008 54.27 56.43 54.10 55.99 2,230,058 +1.10(+2.00%)
Aug 13, 2008 54.36 55.41 53.32 54.89 2,000,428 +0.42(+0.77%)
Aug 12, 2008 54.96 55.34 54.12 54.47 1,576,189 -0.99(-1.79%)
Aug 11, 2008 52.96 56.34 52.82 55.46 2,853,134 +2.80(+5.32%)
Aug 08, 2008 50.09 53.20 49.80 52.66 2,424,229 +2.34(+4.65%)
Aug 07, 2008 50.83 51.70 49.77 50.32 1,340,431 -1.38(-2.67%)
Aug 06, 2008 50.79 52.17 50.09 51.70 1,514,105 +0.52(+1.02%)
Aug 05, 2008 49.82 51.18 49.54 51.18 1,668,640 +2.25(+4.60%)
Aug 04, 2008 50.54 50.56 48.22 48.93 1,898,670 -1.72(-3.40%)
Aug 01, 2008 50.48 50.97 48.90 50.65 2,017,123 +0.34(+0.68%)
Jul 31, 2008 49.62 51.34 49.50 50.31 1,674,566 -0.46(-0.91%)
Jul 30, 2008 50.77 51.42 49.38 50.77 2,024,946 +0.53(+1.05%)
Jul 29, 2008 50.24 50.50 48.02 50.24 2,077,497 +2.32(+4.84%)
Jul 28, 2008 49.46 49.74 47.48 47.92 1,329,603 -1.75(-3.52%)
Jul 25, 2008 49.50 50.50 48.87 49.67 1,346,327 +0.83(+1.70%)
Jul 24, 2008 51.28 51.35 48.36 48.84 1,378,394 -2.45(-4.78%)
Jul 23, 2008 50.50 52.12 50.27 51.29 2,073,586 +0.43(+0.85%)
Jul 22, 2008 47.45 50.86 47.27 50.86 2,116,031 +2.69(+5.58%)
Jul 21, 2008 47.77 48.31 47.23 48.17 1,815,077 +1.05(+2.23%)
Jul 18, 2008 48.41 48.41 46.71 47.12 2,195,343 -0.20(-0.42%)
Jul 17, 2008 46.99 48.00 46.06 47.32 2,459,987 +0.89(+1.92%)
Jul 16, 2008 43.78 46.60 43.13 46.43 1,946,536 +3.33(+7.73%)
Jul 15, 2008 42.63 45.06 41.41 43.10 2,639,391 -0.33(-0.76%)
Jul 14, 2008 45.77 45.90 43.16 43.43 1,763,620 -1.64(-3.64%)
Jul 11, 2008 43.61 45.68 42.90 45.07 2,073,798 +0.52(+1.17%)
Jul 10, 2008 43.47 45.23 43.29 44.55 1,772,655 +0.87(+1.99%)
Jul 09, 2008 46.18 46.43 43.34 43.68 1,669,151 -2.59(-5.60%)
Jul 08, 2008 43.19 46.31 42.52 46.27 1,833,956 +3.48(+8.13%)
Jul 07, 2008 44.36 44.85 41.94 42.79 1,708,003 -0.98(-2.24%)
Jul 04, 2008 44.96 44.99 43.14 43.77 838,381 +0.00(+0.00%)
Jul 03, 2008 44.96 44.99 43.14 43.77 838,381 -0.92(-2.06%)
Jul 02, 2008 47.40 47.76 44.63 44.69 1,420,151 -2.54(-5.38%)
Jul 01, 2008 46.14 47.55 45.30 47.23 1,566,450 -0.02(-0.04%)
Jun 30, 2008 48.39 48.88 47.15 47.25 1,061,865 -1.17(-2.42%)
Jun 27, 2008 48.23 48.94 47.45 48.42 1,444,894 +0.18(+0.37%)
Jun 26, 2008 49.74 50.00 48.10 48.24 1,569,737 -2.69(-5.28%)
Jun 25, 2008 50.09 51.58 49.91 50.93 1,109,132 +1.29(+2.60%)
Jun 24, 2008 50.80 51.37 49.50 49.64 1,292,275 -1.66(-3.24%)
Jun 23, 2008 53.00 53.00 51.30 51.30 585,736 -1.13(-2.16%)
Jun 20, 2008 53.60 53.71 51.45 52.43 925,895 -1.77(-3.27%)
Jun 19, 2008 53.26 54.20 52.75 54.20 840,159 +1.04(+1.96%)
Jun 18, 2008 53.55 53.87 52.40 53.16 906,098 -0.89(-1.65%)
Jun 17, 2008 54.95 54.95 53.97 54.05 481,674 -0.27(-0.50%)
Jun 16, 2008 53.24 54.71 53.10 54.32 605,398 +0.72(+1.34%)
Jun 13, 2008 52.61 53.60 52.18 53.60 848,641 +1.79(+3.45%)
Jun 12, 2008 52.09 53.28 51.19 51.81 986,016 +0.36(+0.70%)
Jun 11, 2008 53.33 53.52 51.43 51.45 1,204,357 -1.81(-3.40%)
Jun 10, 2008 53.37 54.13 52.84 53.26 1,027,775 -0.89(-1.64%)
Jun 09, 2008 54.89 55.24 52.92 54.15 1,325,756 -0.45(-0.82%)
Jun 06, 2008 57.40 57.41 54.60 54.60 1,103,568 -3.48(-5.99%)
Jun 05, 2008 55.46 58.10 55.16 58.08 1,045,788 +2.93(+5.31%)
Jun 04, 2008 54.23 56.19 53.85 55.15 798,039 +0.72(+1.32%)
Jun 03, 2008 55.18 55.72 53.42 54.43 925,708 -0.38(-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.