Ultra Russell 2000 ETF (NY: UWM )

30.56 +1.84 (+6.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.19 57.86 56.73 57.54 236,882 +0.27(+0.47%)
Aug 30, 2021 58.19 58.26 57.07 57.27 270,285 -0.49(-0.85%)
Aug 27, 2021 54.92 58.05 54.92 57.76 578,492 +3.06(+5.59%)
Aug 26, 2021 55.69 56.17 54.47 54.70 567,884 -1.23(-2.20%)
Aug 25, 2021 55.51 56.57 55.05 55.93 352,849 +0.47(+0.85%)
Aug 24, 2021 54.78 55.54 54.49 55.46 228,165 +1.07(+1.97%)
Aug 23, 2021 53.35 54.55 53.35 54.39 356,143 +1.98(+3.78%)
Aug 20, 2021 50.77 52.65 50.48 52.41 438,250 +1.72(+3.39%)
Aug 19, 2021 50.95 51.73 50.14 50.69 522,559 -1.31(-2.52%)
Aug 18, 2021 52.76 53.66 51.92 52.00 574,120 -0.86(-1.63%)
Aug 17, 2021 53.05 53.41 51.60 52.86 721,773 -1.36(-2.51%)
Aug 16, 2021 54.59 54.75 53.52 54.22 400,826 -0.97(-1.76%)
Aug 13, 2021 56.17 56.34 55.03 55.19 701,032 -1.07(-1.90%)
Aug 12, 2021 56.57 56.57 55.57 56.26 9,203,742 -0.26(-0.46%)
Aug 11, 2021 56.12 56.57 54.95 56.52 399,449 +0.53(+0.95%)
Aug 10, 2021 56.00 56.31 55.33 55.99 247,680 +0.22(+0.39%)
Aug 09, 2021 56.16 56.31 55.39 55.77 170,003 -0.64(-1.13%)
Aug 06, 2021 56.60 57.28 55.80 56.41 449,701 +0.62(+1.11%)
Aug 05, 2021 54.27 55.93 54.09 55.79 321,871 +1.96(+3.64%)
Aug 04, 2021 54.33 55.34 53.73 53.83 391,586 -1.35(-2.45%)
Aug 03, 2021 55.09 55.27 53.32 55.18 354,355 +0.48(+0.88%)
Aug 02, 2021 55.96 57.02 54.59 54.70 490,181 -0.57(-1.03%)
Jul 30, 2021 55.60 56.76 54.93 55.27 435,741 -0.80(-1.43%)
Jul 29, 2021 56.10 56.97 55.87 56.07 441,782 +0.90(+1.63%)
Jul 28, 2021 54.20 56.03 53.50 55.17 586,302 +1.54(+2.87%)
Jul 27, 2021 54.28 54.28 52.50 53.63 484,851 -1.22(-2.22%)
Jul 26, 2021 54.96 55.79 54.39 54.85 390,376 +0.29(+0.53%)
Jul 23, 2021 54.68 54.68 53.28 54.56 323,709 +0.55(+1.02%)
Jul 22, 2021 55.57 55.57 53.60 54.01 633,247 -1.83(-3.28%)
Jul 21, 2021 54.59 55.91 54.50 55.84 420,850 +1.92(+3.56%)
Jul 20, 2021 51.08 54.41 50.62 53.92 719,361 +3.07(+6.04%)
Jul 19, 2021 50.29 52.12 49.55 50.85 987,070 -1.54(-2.94%)
Jul 16, 2021 54.78 54.78 52.19 52.39 509,276 -1.33(-2.48%)
Jul 15, 2021 53.82 54.39 52.41 53.72 757,434 -0.61(-1.12%)
Jul 14, 2021 56.83 57.10 54.21 54.33 643,088 -1.79(-3.19%)
Jul 13, 2021 57.60 57.77 56.06 56.12 388,376 -2.19(-3.76%)
Jul 12, 2021 57.80 58.45 57.26 58.31 327,567 +0.16(+0.28%)
Jul 09, 2021 57.06 58.23 56.72 58.15 397,935 +2.27(+4.06%)
Jul 08, 2021 54.61 57.01 53.91 55.88 637,552 -1.05(-1.84%)
Jul 07, 2021 57.83 58.36 55.90 56.93 471,161 -1.07(-1.84%)
Jul 06, 2021 59.75 59.78 56.98 58.00 458,116 -1.62(-2.72%)
Jul 02, 2021 61.16 61.16 59.39 59.62 397,167 -1.27(-2.09%)
Jul 01, 2021 60.58 61.08 60.00 60.89 450,693 +1.04(+1.74%)
Jun 30, 2021 59.44 60.32 58.99 59.85 295,484 +0.05(+0.08%)
Jun 29, 2021 60.81 61.03 59.53 59.80 333,266 -0.58(-0.96%)
Jun 28, 2021 61.33 61.48 59.49 60.38 384,069 -0.73(-1.19%)
Jun 25, 2021 61.35 61.91 61.06 61.11 459,255 +0.01(+0.02%)
Jun 24, 2021 60.21 61.12 59.94 61.10 358,301 +1.58(+2.65%)
Jun 23, 2021 59.12 60.11 59.12 59.52 261,818 +0.43(+0.73%)
Jun 22, 2021 58.27 59.30 57.43 59.09 217,990 +0.55(+0.94%)
Jun 21, 2021 57.12 58.84 56.73 58.54 633,243 +2.53(+4.52%)
Jun 18, 2021 56.92 58.01 55.66 56.01 706,920 -2.76(-4.70%)
Jun 17, 2021 59.82 60.31 57.38 58.77 599,168 -1.43(-2.38%)
Jun 16, 2021 60.08 60.57 59.03 60.20 465,093 -0.23(-0.38%)
Jun 15, 2021 60.80 61.00 59.48 60.43 239,296 -0.32(-0.53%)
Jun 14, 2021 61.45 61.96 60.33 60.75 246,616 -0.39(-0.64%)
Jun 11, 2021 60.44 61.15 60.31 61.14 513,235 +1.21(+2.02%)
Jun 10, 2021 61.17 61.39 59.60 59.93 333,910 -0.86(-1.41%)
Jun 09, 2021 61.99 61.99 60.63 60.79 293,861 -0.84(-1.36%)
Jun 08, 2021 60.72 61.88 60.09 61.63 366,094 +1.29(+2.14%)
Jun 07, 2021 59.02 60.49 59.02 60.34 444,780 +1.62(+2.76%)
Jun 04, 2021 58.80 59.09 58.16 58.72 291,283 +0.49(+0.84%)
Jun 03, 2021 58.46 58.86 57.02 58.23 471,749 -1.03(-1.74%)
Jun 02, 2021 59.57 59.57 58.50 59.26 329,664 +0.12(+0.20%)
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.