Ultra Russell 2000 ETF (NY: UWM )

41.45 -1.42 (-3.31%)
Official Closing Price Updated: 6:30 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 41.91 42.15 40.91 41.45 622,442 -1.42(-3.31%)
Aug 16, 2022 42.65 43.29 42.08 42.87 278,049 -0.07(-0.16%)
Aug 15, 2022 41.94 42.95 41.75 42.94 256,302 +0.29(+0.68%)
Aug 12, 2022 41.41 42.66 41.07 42.65 389,580 +1.67(+4.08%)
Aug 11, 2022 41.45 42.28 40.84 40.98 359,597 +0.26(+0.64%)
Aug 10, 2022 39.86 40.80 39.67 40.72 360,718 +2.25(+5.85%)
Aug 09, 2022 39.28 39.28 38.08 38.47 310,804 -1.14(-2.88%)
Aug 08, 2022 39.32 40.30 39.21 39.61 887,607 +0.83(+2.14%)
Aug 05, 2022 37.40 38.83 37.31 38.78 340,906 +0.55(+1.44%)
Aug 04, 2022 38.35 38.42 37.81 38.23 242,009 -0.10(-0.26%)
Aug 03, 2022 37.78 38.49 37.53 38.33 423,949 +1.07(+2.87%)
Aug 02, 2022 37.03 38.03 36.65 37.26 528,710 -0.09(-0.24%)
Aug 01, 2022 36.82 37.79 36.18 37.35 537,288 -0.02(-0.05%)
Jul 29, 2022 36.90 37.54 36.52 37.37 229,156 +0.49(+1.33%)
Jul 28, 2022 36.22 36.93 35.24 36.88 287,482 +1.00(+2.79%)
Jul 27, 2022 34.77 36.18 34.58 35.88 414,777 +1.59(+4.64%)
Jul 26, 2022 34.48 34.65 34.04 34.29 210,273 -0.47(-1.35%)
Jul 25, 2022 34.60 34.93 34.00 34.76 557,117 +0.34(+0.99%)
Jul 22, 2022 35.69 35.82 33.88 34.42 323,534 -1.11(-3.12%)
Jul 21, 2022 34.77 35.55 34.21 35.53 194,006 +0.36(+1.02%)
Jul 20, 2022 34.12 35.30 34.01 35.17 423,106 +1.03(+3.02%)
Jul 19, 2022 32.69 34.17 32.65 34.14 362,519 +2.24(+7.02%)
Jul 18, 2022 32.82 33.24 31.69 31.90 472,811 -0.18(-0.56%)
Jul 15, 2022 31.50 32.12 30.71 32.08 367,130 +1.26(+4.09%)
Jul 14, 2022 30.49 30.94 29.86 30.82 316,835 -0.64(-2.03%)
Jul 13, 2022 30.62 31.78 30.51 31.46 272,988 -0.07(-0.22%)
Jul 12, 2022 31.54 32.18 31.17 31.53 296,888 -0.16(-0.50%)
Jul 11, 2022 32.55 32.80 31.56 31.69 408,297 -1.40(-4.23%)
Jul 08, 2022 32.85 33.58 32.40 33.09 231,060 -0.01(-0.03%)
Jul 07, 2022 32.04 33.18 32.03 33.10 428,078 +1.53(+4.85%)
Jul 06, 2022 31.92 32.35 30.92 31.57 399,569 -0.47(-1.47%)
Jul 05, 2022 30.52 32.06 29.83 32.04 348,035 +0.46(+1.46%)
Jul 01, 2022 30.69 31.65 30.26 31.58 387,549 +0.69(+2.23%)
Jun 30, 2022 30.34 31.46 29.84 30.89 396,873 -0.42(-1.34%)
Jun 29, 2022 32.00 32.03 30.69 31.31 370,432 -0.68(-2.13%)
Jun 28, 2022 33.61 34.05 31.91 31.99 302,730 -1.25(-3.76%)
Jun 27, 2022 33.14 33.65 32.62 33.24 478,040 +0.26(+0.79%)
Jun 24, 2022 31.52 32.98 31.41 32.98 683,063 +1.94(+6.25%)
Jun 23, 2022 30.47 31.15 29.85 31.04 789,464 +0.71(+2.34%)
Jun 22, 2022 29.62 30.81 29.43 30.33 803,626 -0.12(-0.39%)
Jun 21, 2022 30.38 31.11 29.96 30.45 852,699 +1.03(+3.50%)
Jun 17, 2022 29.11 30.17 28.85 29.42 639,674 +0.50(+1.73%)
Jun 16, 2022 30.37 30.55 28.52 28.92 1,366,104 -2.95(-9.26%)
Jun 15, 2022 31.61 32.68 30.72 31.87 1,257,505 +0.85(+2.74%)
Jun 14, 2022 31.47 31.65 30.39 31.02 1,261,912 -0.26(-0.83%)
Jun 13, 2022 32.63 33.11 30.95 31.28 1,002,222 -3.28(-9.49%)
Jun 10, 2022 35.31 35.68 34.17 34.56 872,509 -1.99(-5.44%)
Jun 09, 2022 37.69 37.93 36.50 36.55 736,482 -1.59(-4.17%)
Jun 08, 2022 38.95 39.19 37.75 38.14 615,123 -1.18(-3.00%)
Jun 07, 2022 37.45 39.33 37.34 39.32 377,955 +1.21(+3.18%)
Jun 06, 2022 38.64 38.67 37.68 38.11 665,027 +0.29(+0.77%)
Jun 03, 2022 37.84 38.12 37.26 37.82 523,296 -0.61(-1.59%)
Jun 02, 2022 36.81 38.44 36.65 38.43 613,509 +1.72(+4.69%)
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.