Ultra Russell 2000 ETF (NY: UWM )

43.36 USD -1.64 (-3.64%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 44.60 46.01 43.34 43.36 2,685,611 -1.64(-3.64%)
Jan 20, 2022 47.12 48.76 44.84 45.00 952,131 -1.77(-3.78%)
Jan 19, 2022 48.75 49.04 46.69 46.77 928,471 -1.52(-3.15%)
Jan 18, 2022 50.42 50.49 48.15 48.29 731,863 -3.13(-6.09%)
Jan 14, 2022 51.42 0 +0.13(+0.25%)
Jan 13, 2022 52.58 53.27 50.98 51.29 566,332 -0.93(-1.78%)
Jan 12, 2022 53.46 53.84 51.58 52.22 594,569 -0.76(-1.43%)
Jan 11, 2022 51.94 53.09 50.78 52.98 628,556 +1.08(+2.08%)
Jan 10, 2022 51.64 51.93 49.89 51.90 931,206 -0.39(-0.75%)
Jan 07, 2022 53.45 54.37 52.21 52.29 478,160 -1.25(-2.33%)
Jan 06, 2022 53.15 54.37 52.15 53.54 705,678 +0.59(+1.11%)
Jan 05, 2022 56.68 57.20 52.91 52.95 651,146 -3.84(-6.76%)
Jan 04, 2022 57.30 57.82 55.95 56.79 532,044 -0.11(-0.19%)
Jan 03, 2022 56.08 57.59 55.64 56.90 709,531 +1.38(+2.49%)
Dec 31, 2021 55.50 56.31 55.48 55.52 260,212 -0.22(-0.39%)
Dec 30, 2021 55.70 56.98 55.64 55.74 556,148 -0.05(-0.09%)
Dec 29, 2021 55.60 56.00 54.90 55.79 345,107 +0.14(+0.25%)
Dec 28, 2021 56.14 57.14 55.46 55.65 390,014 -0.67(-1.19%)
Dec 27, 2021 55.42 56.37 54.60 56.32 626,200 +1.06(+1.92%)
Dec 23, 2021 54.84 55.67 54.47 55.26 578,033 +0.82(+1.51%)
Dec 22, 2021 53.25 54.46 52.90 54.44 656,173 +1.01(+1.89%)
Dec 21, 2021 51.51 53.50 51.50 53.43 564,932 +2.90(+5.74%)
Dec 20, 2021 50.47 50.88 48.92 50.53 1,158,364 -1.45(-2.79%)
Dec 17, 2021 50.54 53.03 49.70 51.98 1,162,310 +0.90(+1.76%)
Dec 16, 2021 54.10 54.32 50.62 51.08 1,051,369 -2.16(-4.06%)
Dec 15, 2021 51.59 53.46 50.10 53.24 1,094,962 +1.68(+3.26%)
Dec 14, 2021 51.77 53.17 51.19 51.56 818,548 -0.94(-1.79%)
Dec 13, 2021 53.65 53.91 51.86 52.50 523,535 -1.52(-2.81%)
Dec 10, 2021 55.20 55.51 53.30 54.02 599,746 -0.39(-0.72%)
Dec 09, 2021 56.12 56.74 54.38 54.41 817,163 -2.58(-4.53%)
Dec 08, 2021 56.43 57.39 55.68 56.99 250,713 +0.86(+1.53%)
Dec 07, 2021 55.25 57.11 55.15 56.13 609,328 +2.41(+4.49%)
Dec 06, 2021 52.50 54.48 51.14 53.72 767,041 +2.09(+4.05%)
Dec 03, 2021 54.35 54.36 50.66 51.63 995,586 -2.20(-4.09%)
Dec 02, 2021 51.50 54.18 51.32 53.83 818,725 +2.77(+5.42%)
Dec 01, 2021 55.87 56.35 51.00 51.06 1,133,208 -2.41(-4.51%)
Nov 30, 2021 54.67 55.25 52.28 53.47 1,100,171 -2.20(-3.95%)
Nov 29, 2021 57.45 57.70 54.97 55.67 654,579 -0.10(-0.18%)
Nov 26, 2021 56.84 57.47 54.13 55.77 1,138,469 -4.57(-7.57%)
Nov 24, 2021 59.23 60.50 58.75 60.34 273,394 +0.15(+0.25%)
Nov 23, 2021 60.20 61.00 58.79 60.19 486,298 -0.19(-0.31%)
Nov 22, 2021 61.67 62.49 60.35 60.38 593,885 -0.54(-0.89%)
Nov 19, 2021 61.23 61.80 60.76 60.92 415,431 -1.11(-1.79%)
Nov 18, 2021 63.13 62.06 61.67 62.03 404,551 -0.58(-0.93%)
Nov 17, 2021 63.77 63.78 62.20 62.61 282,085 -1.62(-2.52%)
Nov 16, 2021 63.58 64.45 63.17 64.23 232,916 +0.23(+0.36%)
Nov 15, 2021 65.13 65.16 63.50 64.00 465,936 -0.54(-0.84%)
Nov 12, 2021 64.76 64.91 64.16 64.54 256,460 +0.14(+0.22%)
Nov 11, 2021 63.90 65.00 63.58 64.40 291,874 +1.00(+1.58%)
Nov 10, 2021 64.91 63.40 743,754 -2.04(-3.12%)
Nov 09, 2021 65.89 66.21 64.57 65.44 596,961 -0.83(-1.25%)
Nov 08, 2021 66.91 67.25 65.90 66.27 618,295 +0.42(+0.64%)
Nov 05, 2021 65.52 66.68 64.97 65.85 837,059 +1.77(+2.76%)
Nov 04, 2021 64.61 65.35 63.57 64.08 560,825 -0.07(-0.11%)
Nov 03, 2021 61.75 64.74 61.69 64.15 784,411 +2.25(+3.63%)
Nov 02, 2021 61.93 62.14 61.00 61.90 604,672 +0.21(+0.34%)
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.