Ultra Russell 2000 ETF (NY: UWM )

32.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.24 24.36 23.77 24.02 2,204,467 -0.73(-2.95%)
Aug 28, 2009 25.55 25.71 24.41 24.75 1,932,876 -0.35(-1.39%)
Aug 27, 2009 25.02 25.21 24.02 25.10 2,176,250 +0.03(+0.11%)
Aug 26, 2009 24.92 25.35 24.73 25.07 2,518,289 +0.08(+0.33%)
Aug 25, 2009 25.04 25.53 24.87 24.99 3,146,241 +0.19(+0.77%)
Aug 24, 2009 25.07 25.34 24.55 24.80 4,440,623 -0.01(-0.04%)
Aug 21, 2009 24.22 24.98 24.17 24.81 3,681,589 +1.08(+4.55%)
Aug 20, 2009 23.13 23.82 22.93 23.73 2,654,081 +0.55(+2.37%)
Aug 19, 2009 22.14 23.25 22.07 23.18 3,637,566 +0.51(+2.25%)
Aug 18, 2009 22.38 22.93 22.15 22.67 2,454,643 +0.62(+2.81%)
Aug 17, 2009 22.47 22.52 21.97 22.05 4,274,552 -1.35(-5.77%)
Aug 14, 2009 24.34 24.37 22.90 23.40 3,767,998 -0.97(-3.98%)
Aug 13, 2009 24.37 24.56 23.67 24.37 4,449,659 +0.34(+1.41%)
Aug 12, 2009 23.30 24.60 23.29 24.03 4,584,524 +0.70(+3.00%)
Aug 11, 2009 23.85 23.95 23.06 23.33 3,855,628 -0.79(-3.28%)
Aug 10, 2009 23.83 24.37 23.66 24.12 2,901,677 +0.06(+0.25%)
Aug 07, 2009 23.60 24.62 23.35 24.06 4,347,673 +1.16(+5.07%)
Aug 06, 2009 23.76 23.90 22.78 22.90 3,439,495 -0.67(-2.84%)
Aug 05, 2009 24.08 24.08 23.11 23.57 4,697,811 -0.43(-1.79%)
Aug 04, 2009 23.29 24.21 23.25 24.00 4,125,556 +0.44(+1.86%)
Aug 03, 2009 23.34 23.60 22.82 23.56 4,782,377 +0.87(+3.84%)
Jul 31, 2009 22.76 23.34 22.69 22.69 3,329,032 -0.11(-0.49%)
Jul 30, 2009 22.80 23.47 22.63 22.80 4,905,064 +0.59(+2.66%)
Jul 29, 2009 22.16 22.40 21.94 22.21 3,827,010 -0.19(-0.85%)
Jul 28, 2009 22.28 22.55 21.78 22.40 5,644,627 +0.30(+1.36%)
Jul 27, 2009 22.11 22.47 21.83 22.10 4,128,590 -0.07(-0.32%)
Jul 24, 2009 21.67 22.18 21.47 22.17 3,081,752 +0.24(+1.09%)
Jul 23, 2009 20.63 22.15 20.56 21.93 5,218,627 +1.34(+6.51%)
Jul 22, 2009 20.10 20.89 20.08 20.59 3,246,376 +0.25(+1.23%)
Jul 21, 2009 20.76 20.78 19.79 20.34 4,013,778 -0.04(-0.20%)
Jul 20, 2009 20.15 20.52 19.99 20.38 3,995,664 +0.48(+2.41%)
Jul 17, 2009 20.15 20.16 19.76 19.90 3,010,901 -0.14(-0.70%)
Jul 16, 2009 19.41 20.26 19.31 20.04 3,569,090 +0.53(+2.72%)
Jul 15, 2009 18.81 19.66 18.67 19.51 4,055,914 +1.31(+7.20%)
Jul 14, 2009 17.92 18.26 17.73 18.20 4,083,022 +0.32(+1.77%)
Jul 13, 2009 17.14 17.97 17.13 17.88 5,101,860 +0.79(+4.65%)
Jul 10, 2009 16.73 17.22 16.56 17.09 4,822,133 +0.10(+0.59%)
Jul 09, 2009 17.26 17.34 16.89 16.99 2,769,425 -0.10(-0.59%)
Jul 08, 2009 17.44 17.60 16.53 17.09 6,431,946 -0.24(-1.38%)
Jul 07, 2009 18.04 18.13 17.33 17.33 5,196,323 -0.79(-4.36%)
Jul 06, 2009 18.13 18.32 17.51 18.12 3,219,808 -0.46(-2.48%)
Jul 02, 2009 19.15 19.19 18.29 18.58 3,898,266 -1.19(-6.02%)
Jul 01, 2009 19.44 20.11 19.43 19.77 3,952,199 +0.51(+2.65%)
Jun 30, 2009 19.34 19.63 19.00 19.26 4,029,726 -0.05(-0.26%)
Jun 29, 2009 19.39 19.60 18.71 19.31 3,690,025 +0.05(+0.26%)
Jun 26, 2009 19.01 19.60 18.84 19.26 3,585,584 +0.05(+0.26%)
Jun 25, 2009 18.51 19.21 18.44 19.21 4,923,948 +1.08(+5.96%)
Jun 24, 2009 18.13 18.62 17.95 18.13 3,956,566 +0.27(+1.51%)
Jun 23, 2009 18.31 18.42 17.75 17.86 3,480,869 -0.28(-1.54%)
Jun 22, 2009 19.22 19.26 18.08 18.14 4,976,524 -1.38(-7.07%)
Jun 19, 2009 19.82 19.93 19.33 19.52 3,136,507 +0.25(+1.30%)
Jun 18, 2009 19.09 19.49 18.73 19.27 3,300,389 +0.21(+1.10%)
Jun 17, 2009 18.87 19.54 18.50 19.06 4,482,116 +0.17(+0.90%)
Jun 16, 2009 19.87 19.91 18.74 18.89 4,447,907 -0.70(-3.57%)
Jun 15, 2009 20.09 20.09 19.11 19.59 3,848,006 -1.07(-5.18%)
Jun 12, 2009 20.27 20.69 19.97 20.66 2,992,383 +0.16(+0.78%)
Jun 11, 2009 20.62 21.18 20.50 20.50 4,515,396 -0.03(-0.15%)
Jun 10, 2009 21.16 21.17 19.75 20.53 4,051,214 -0.12(-0.58%)
Jun 09, 2009 20.70 21.05 20.50 20.65 3,111,431 +0.15(+0.73%)
Jun 08, 2009 20.37 21.06 20.08 20.50 3,605,436 -0.41(-1.96%)
Jun 05, 2009 21.39 21.48 20.60 20.91 4,460,868 -0.09(-0.43%)
Jun 04, 2009 20.66 21.06 20.14 21.00 3,149,862 +0.55(+2.69%)
Jun 03, 2009 20.27 20.46 19.86 20.45 3,425,010 -0.19(-0.92%)
Jun 02, 2009 20.04 20.84 19.80 20.64 4,265,782 +0.52(+2.58%)
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.