Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

39.17 -0.09 (-0.23%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 38.71 39.39 38.21 39.26 874,038 +0.85(+2.21%)
Feb 29, 2024 38.95 39.29 37.98 38.41 1,060,272 +0.44(+1.16%)
Feb 28, 2024 37.98 38.49 37.76 37.97 723,742 -0.55(-1.43%)
Feb 27, 2024 38.20 38.63 38.04 38.52 755,850 +0.97(+2.58%)
Feb 26, 2024 36.97 37.69 36.78 37.55 667,658 +0.48(+1.29%)
Feb 23, 2024 36.95 37.49 36.56 37.07 842,521 +0.16(+0.43%)
Feb 22, 2024 36.61 37.12 36.35 36.91 813,829 +0.54(+1.48%)
Feb 21, 2024 36.25 36.50 35.80 36.37 483,900 -0.35(-0.95%)
Feb 20, 2024 36.84 37.01 36.40 36.72 983,392 -1.06(-2.81%)
Feb 16, 2024 37.93 38.53 37.56 37.78 829,359 -0.99(-2.55%)
Feb 15, 2024 37.56 38.93 37.46 38.77 1,135,008 +1.83(+4.95%)
Feb 14, 2024 36.36 37.11 35.84 36.94 1,176,893 +1.68(+4.76%)
Feb 13, 2024 35.89 36.33 34.68 35.26 1,932,785 -3.16(-8.22%)
Feb 12, 2024 37.25 38.62 37.25 38.42 830,694 +1.31(+3.53%)
Feb 09, 2024 36.22 37.14 36.02 37.11 768,495 +1.16(+3.23%)
Feb 08, 2024 34.88 35.98 34.68 35.95 633,231 +1.09(+3.13%)
Feb 07, 2024 35.18 35.19 34.44 34.86 728,127 -0.17(-0.49%)
Feb 06, 2024 34.31 35.08 34.09 35.03 687,094 +0.61(+1.77%)
Feb 05, 2024 34.64 34.84 33.75 34.42 963,443 -0.93(-2.63%)
Feb 02, 2024 34.91 35.69 34.59 35.35 788,856 -0.39(-1.09%)
Feb 01, 2024 35.28 35.80 34.29 35.74 1,306,729 +0.93(+2.67%)
Jan 31, 2024 36.41 37.03 34.76 34.81 1,781,100 -1.80(-4.92%)
Jan 30, 2024 36.87 37.04 36.38 36.61 635,499 -0.61(-1.64%)
Jan 29, 2024 36.03 37.23 35.66 37.22 860,967 +1.22(+3.39%)
Jan 26, 2024 36.30 36.67 35.77 36.00 689,083 +0.06(+0.17%)
Jan 25, 2024 36.38 36.59 35.42 35.94 810,463 +0.52(+1.47%)
Jan 24, 2024 36.87 36.90 35.33 35.42 1,147,186 -0.59(-1.64%)
Jan 23, 2024 36.87 36.99 35.65 36.01 831,793 -0.27(-0.74%)
Jan 22, 2024 35.36 36.33 35.36 36.28 1,146,496 +1.47(+4.22%)
Jan 19, 2024 34.33 34.90 33.61 34.81 874,288 +0.68(+1.99%)
Jan 18, 2024 34.16 34.30 33.26 34.13 842,407 +0.39(+1.16%)
Jan 17, 2024 33.26 33.86 33.01 33.74 777,549 -0.50(-1.46%)
Jan 16, 2024 34.52 34.73 33.96 34.24 1,102,454 -0.88(-2.51%)
Jan 12, 2024 36.05 36.47 34.89 35.12 814,128 -0.14(-0.40%)
Jan 11, 2024 35.55 35.65 34.40 35.26 1,253,514 -0.55(-1.54%)
Jan 10, 2024 35.69 35.90 35.08 35.81 773,422 +0.06(+0.17%)
Jan 09, 2024 35.56 36.05 35.17 35.75 912,595 -0.73(-2.00%)
Jan 08, 2024 35.17 36.50 34.82 36.48 1,386,835 +1.27(+3.61%)
Jan 05, 2024 34.98 35.96 34.82 35.21 1,157,748 -0.16(-0.45%)
Jan 04, 2024 35.47 35.94 35.34 35.37 1,079,848 -0.18(-0.51%)
Jan 03, 2024 36.72 36.85 35.39 35.55 2,215,610 -2.00(-5.33%)
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.