Ultra Russell 2000 ETF (NY: UWM )

35.57 +0.22 (+0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.29 10.29 10.00 10.20 4,004,216 +0.09(+0.87%)
Aug 30, 2012 10.21 10.23 10.07 10.11 3,833,366 -0.22(-2.09%)
Aug 29, 2012 10.29 10.41 10.21 10.32 3,787,592 +0.16(+1.59%)
Aug 27, 2012 10.23 10.27 10.06 10.16 3,246,971 +0.06(+0.63%)
Aug 24, 2012 10.01 10.18 9.949 10.10 3,102,316 +0.03(+0.34%)
Aug 23, 2012 10.18 10.19 9.972 10.06 3,594,810 -0.13(-1.23%)
Aug 22, 2012 10.25 10.29 10.12 10.19 4,122,953 -0.10(-0.98%)
Aug 21, 2012 10.40 10.60 10.22 10.29 4,410,301 +0.01(+0.10%)
Aug 20, 2012 10.32 10.33 10.17 10.28 2,965,962 -0.07(-0.69%)
Aug 17, 2012 10.23 10.39 10.17 10.35 3,521,491 +0.16(+1.56%)
Aug 16, 2012 9.971 10.24 9.885 10.19 2,348,107 +0.21(+2.09%)
Aug 15, 2012 9.772 9.990 9.757 9.983 2,661,193 +0.15(+1.52%)
Aug 14, 2012 10.00 10.03 9.745 9.833 3,419,877 -0.05(-0.52%)
Aug 13, 2012 9.883 9.924 9.657 9.885 2,645,326 -0.02(-0.25%)
Aug 10, 2012 9.868 9.939 9.806 9.909 1,960,201 -0.06(-0.64%)
Aug 09, 2012 9.873 10.02 9.853 9.973 2,831,068 +0.09(+0.92%)
Aug 08, 2012 9.826 9.975 9.809 9.883 2,078,877 -0.02(-0.17%)
Aug 07, 2012 9.900 10.06 9.841 9.900 5,978,306 +0.17(+1.71%)
Aug 06, 2012 9.613 9.837 9.583 9.733 3,667,301 +0.14(+1.48%)
Aug 03, 2012 9.434 9.681 9.358 9.591 7,160,309 +0.44(+4.80%)
Aug 02, 2012 9.032 9.270 9.022 9.152 10,085,454 -0.04(-0.45%)
Aug 01, 2012 9.667 9.689 9.194 9.194 53,586,928 -0.35(-3.65%)
Jul 31, 2012 9.632 9.809 9.537 9.542 8,617,175 -0.16(-1.67%)
Jul 30, 2012 9.821 9.909 9.630 9.704 3,379,904 -0.08(-0.83%)
Jul 27, 2012 9.409 9.868 9.311 9.784 5,614,200 +0.47(+5.03%)
Jul 26, 2012 9.458 9.500 9.218 9.316 6,056,572 +0.14(+1.55%)
Jul 25, 2012 9.223 9.306 9.096 9.174 3,417,075 +0.03(+0.35%)
Jul 24, 2012 9.456 9.456 9.037 9.142 4,669,856 -0.24(-2.51%)
Jul 23, 2012 9.343 9.471 9.260 9.377 3,180,452 -0.34(-3.48%)
Jul 20, 2012 9.792 9.816 9.664 9.716 2,707,668 -0.22(-2.22%)
Jul 19, 2012 10.10 10.14 9.907 9.936 2,580,312 -0.07(-0.71%)
Jul 18, 2012 9.858 10.13 9.848 10.01 3,524,032 +0.11(+1.09%)
Jul 17, 2012 9.961 9.990 9.630 9.900 5,150,365 +0.08(+0.80%)
Jul 16, 2012 9.865 9.932 9.745 9.821 3,490,014 -0.08(-0.77%)
Jul 13, 2012 9.745 9.985 9.733 9.897 3,660,448 +0.23(+2.33%)
Jul 12, 2012 9.579 9.745 9.377 9.672 4,829,003 -0.06(-0.65%)
Jul 11, 2012 9.819 9.875 9.613 9.735 3,171,850 -0.07(-0.68%)
Jul 10, 2012 10.17 10.21 9.713 9.802 2,980,046 -0.22(-2.20%)
Jul 09, 2012 10.09 10.10 9.936 10.02 1,945,990 -0.08(-0.80%)
Jul 06, 2012 10.17 10.18 10.01 10.10 2,821,042 -0.23(-2.25%)
Jul 05, 2012 10.37 10.43 10.23 10.34 3,896,524 -0.01(-0.12%)
Jul 03, 2012 10.11 10.36 10.09 10.35 3,168,595 +0.26(+2.60%)
Jul 02, 2012 9.954 10.11 9.792 10.09 44,098,844 +0.18(+1.78%)
Jun 29, 2012 9.726 9.909 9.623 9.909 8,301,278 +0.59(+6.37%)
Jun 28, 2012 9.191 9.341 9.037 9.316 4,064,861 -0.01(-0.16%)
Jun 27, 2012 9.120 9.358 9.105 9.331 3,290,322 +0.25(+2.75%)
Jun 26, 2012 9.032 9.149 8.883 9.081 2,097,571 +0.08(+0.90%)
Jun 25, 2012 9.022 9.088 8.931 9.000 1,837,866 -0.29(-3.14%)
Jun 22, 2012 9.196 9.338 9.088 9.292 4,098,378 +0.20(+2.21%)
Jun 21, 2012 9.510 9.539 9.046 9.091 4,950,935 -0.44(-4.63%)
Jun 20, 2012 9.576 9.672 9.407 9.532 5,289,775 -0.02(-0.23%)
Jun 19, 2012 9.331 9.667 9.303 9.554 3,893,191 +0.31(+3.37%)
Jun 18, 2012 9.076 9.312 9.022 9.243 4,134,158 +0.03(+0.29%)
Jun 15, 2012 9.034 9.245 8.964 9.216 3,382,477 +0.22(+2.40%)
Jun 14, 2012 8.784 9.046 8.745 9.000 4,355,212 +0.21(+2.40%)
Jun 13, 2012 8.948 9.064 8.706 8.789 4,355,550 -0.21(-2.34%)
Jun 12, 2012 8.816 9.000 8.659 9.000 3,568,848 +0.23(+2.66%)
Jun 11, 2012 9.377 9.387 8.735 8.767 4,043,312 -0.41(-4.44%)
Jun 08, 2012 8.929 9.197 8.799 9.174 2,636,217 +0.24(+2.66%)
Jun 07, 2012 9.348 9.351 8.936 8.936 4,169,449 -0.11(-1.25%)
Jun 06, 2012 8.762 9.071 8.734 9.049 4,603,125 +0.43(+4.95%)
Jun 05, 2012 8.326 8.642 8.313 8.622 4,228,169 +0.21(+2.48%)
Jun 04, 2012 8.505 8.568 8.250 8.414 5,413,220 -0.04(-0.52%)
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.