Ultra Russell 2000 ETF (NY: UWM )

29.11 -1.45 (-4.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 35.56 36.22 34.31 34.95 4,060,736 -0.17(-0.48%)
Aug 30, 2011 34.31 35.62 33.62 35.12 4,326,440 +0.36(+1.04%)
Aug 29, 2011 32.66 34.86 32.63 34.76 2,620,037 +2.97(+9.34%)
Aug 26, 2011 30.09 31.97 29.04 31.79 4,365,155 +1.49(+4.92%)
Aug 25, 2011 32.61 32.90 30.12 30.30 4,611,945 -1.57(-4.93%)
Aug 24, 2011 30.90 32.30 30.38 31.87 3,936,854 +0.89(+2.87%)
Aug 23, 2011 28.64 31.08 28.11 30.98 4,907,641 +2.68(+9.47%)
Aug 22, 2011 30.05 30.10 27.86 28.30 4,168,981 -0.11(-0.39%)
Aug 19, 2011 28.20 30.32 28.15 28.41 2,873,594 -1.10(-3.73%)
Aug 18, 2011 31.05 31.16 28.93 29.51 3,920,255 -3.77(-11.33%)
Aug 17, 2011 33.80 34.30 32.63 33.28 3,633,281 -0.01(-0.03%)
Aug 16, 2011 33.37 34.20 32.54 33.29 4,054,806 -1.26(-3.65%)
Aug 15, 2011 33.43 34.61 33.26 34.55 3,113,997 +1.85(+5.66%)
Aug 12, 2011 32.90 33.46 31.80 32.70 4,756,492 +0.40(+1.24%)
Aug 11, 2011 29.81 33.25 29.42 32.30 4,610,067 +2.89(+9.83%)
Aug 10, 2011 30.58 31.99 29.25 29.41 7,357,739 -3.28(-10.03%)
Aug 09, 2011 34.52 32.75 27.57 32.69 7,209,557 +3.83(+13.27%)
Aug 08, 2011 32.58 34.19 28.80 28.86 6,169,119 -5.99(-17.19%)
Aug 05, 2011 37.05 37.38 33.26 34.85 6,761,200 -1.27(-3.52%)
Aug 04, 2011 39.83 39.95 36.10 36.12 5,913,039 -4.96(-12.07%)
Aug 03, 2011 40.49 41.17 38.60 41.08 4,545,944 +0.54(+1.33%)
Aug 02, 2011 42.93 43.74 40.42 40.54 3,322,568 -2.82(-6.50%)
Aug 01, 2011 44.81 45.18 42.46 43.36 3,102,249 -0.36(-0.82%)
Jul 29, 2011 42.71 44.30 42.08 43.72 2,610,198 -0.27(-0.61%)
Jul 28, 2011 44.06 45.16 43.80 43.99 2,158,987 -0.14(-0.32%)
Jul 27, 2011 46.27 46.27 43.98 44.13 3,346,929 -2.75(-5.87%)
Jul 26, 2011 47.41 47.63 46.23 46.88 1,922,902 -0.68(-1.43%)
Jul 25, 2011 47.58 48.38 47.22 47.56 1,314,871 -1.13(-2.32%)
Jul 22, 2011 48.80 48.98 48.68 48.69 1,578,494 +0.05(+0.11%)
Jul 21, 2011 48.06 49.02 47.82 48.64 2,181,802 +0.91(+1.90%)
Jul 20, 2011 47.93 48.02 47.15 47.73 1,818,862 -0.14(-0.29%)
Jul 19, 2011 46.70 47.99 46.63 47.87 1,775,757 +2.01(+4.38%)
Jul 18, 2011 46.93 47.14 45.30 45.86 2,593,175 -1.46(-3.09%)
Jul 15, 2011 47.12 47.47 46.66 47.32 1,663,694 +0.57(+1.22%)
Jul 14, 2011 48.48 48.94 46.52 46.75 2,849,915 -1.54(-3.19%)
Jul 13, 2011 48.07 49.31 47.88 48.29 3,114,936 +0.84(+1.77%)
Jul 12, 2011 47.48 48.48 47.37 47.45 2,561,964 -0.56(-1.17%)
Jul 11, 2011 48.83 49.37 47.72 48.01 2,238,962 -2.11(-4.21%)
Jul 08, 2011 49.50 50.18 49.15 50.12 1,860,294 -0.55(-1.09%)
Jul 07, 2011 50.23 51.07 49.93 50.67 2,051,482 +1.46(+2.97%)
Jul 06, 2011 48.69 49.34 48.30 49.21 2,369,565 +0.40(+0.82%)
Jul 05, 2011 48.68 48.92 48.21 48.81 1,820,883 +0.28(+0.58%)
Jul 01, 2011 47.22 48.73 46.95 48.53 2,178,594 +1.34(+2.84%)
Jun 30, 2011 46.69 47.39 46.56 47.19 1,414,942 +0.78(+1.68%)
Jun 29, 2011 46.27 46.68 45.60 46.41 1,851,454 +0.36(+0.78%)
Jun 28, 2011 44.94 46.05 44.75 46.05 1,832,046 +1.44(+3.23%)
Jun 27, 2011 43.92 44.80 43.41 44.61 1,840,700 +0.66(+1.50%)
Jun 24, 2011 44.73 44.88 43.46 43.95 2,247,049 -0.43(-0.97%)
Jun 23, 2011 43.04 44.58 42.17 44.38 3,532,746 +0.30(+0.68%)
Jun 22, 2011 44.29 45.25 44.05 44.08 1,795,648 -0.66(-1.48%)
Jun 21, 2011 43.59 44.86 43.42 44.74 1,964,525 +1.86(+4.34%)
Jun 20, 2011 42.79 42.96 42.46 42.88 1,055,269 +0.74(+1.76%)
Jun 17, 2011 42.95 43.09 41.72 42.14 2,623,064 +0.02(+0.05%)
Jun 16, 2011 41.98 42.80 41.05 42.12 3,116,336 +0.20(+0.48%)
Jun 15, 2011 42.50 43.18 41.59 41.92 2,470,161 -1.51(-3.48%)
Jun 14, 2011 42.42 43.71 42.34 43.43 1,779,874 +1.74(+4.17%)
Jun 13, 2011 42.14 42.58 41.20 41.69 1,286,574 -0.18(-0.43%)
Jun 10, 2011 42.77 42.89 41.53 41.87 2,502,705 -1.40(-3.24%)
Jun 09, 2011 43.11 43.74 42.71 43.27 2,160,973 +0.48(+1.12%)
Jun 08, 2011 43.54 43.80 42.68 42.79 3,067,139 -1.04(-2.37%)
Jun 07, 2011 44.16 44.56 43.78 43.83 1,996,253 +0.25(+0.57%)
Jun 06, 2011 44.95 45.29 43.55 43.58 2,110,508 -1.50(-3.33%)
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.