Ultra Russell 2000 ETF (NY: UWM )

33.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.36 19.97 19.33 19.67 1,174,343 -0.24(-1.19%)
Jan 30, 2014 19.76 20.19 19.66 19.91 1,282,071 +0.51(+2.64%)
Jan 29, 2014 19.60 19.84 19.30 19.40 1,381,369 -0.58(-2.91%)
Jan 28, 2014 19.63 19.98 19.57 19.98 1,142,319 +0.40(+2.03%)
Jan 27, 2014 20.27 20.29 19.33 19.58 2,347,784 -0.59(-2.93%)
Jan 24, 2014 20.94 20.98 20.09 20.17 1,826,277 -1.06(-4.99%)
Jan 23, 2014 21.35 21.36 20.97 21.23 1,145,284 -0.29(-1.37%)
Jan 22, 2014 21.34 21.58 21.27 21.53 805,322 +0.20(+0.95%)
Jan 21, 2014 21.34 21.39 21.01 21.32 870,287 +0.25(+1.21%)
Jan 17, 2014 21.20 21.07 21.07 21.07 735,430 -0.15(-0.69%)
Jan 16, 2014 21.12 21.23 21.03 21.21 829,004 +0.08(+0.38%)
Jan 15, 2014 20.82 21.19 20.94 21.13 1,269,822 +0.31(+1.50%)
Jan 14, 2014 20.53 20.91 20.44 20.82 1,370,229 +0.45(+2.21%)
Jan 13, 2014 20.81 20.91 20.12 20.37 1,710,713 -0.54(-2.59%)
Jan 10, 2014 20.70 20.92 20.52 20.91 1,282,242 +0.23(+1.10%)
Jan 09, 2014 20.84 20.88 20.44 20.68 1,640,017 +0.00(+0.01%)
Jan 08, 2014 20.65 20.77 20.41 20.68 1,606,081 +0.04(+0.20%)
Jan 07, 2014 20.46 20.79 20.44 20.64 1,595,765 +0.34(+1.67%)
Jan 06, 2014 20.82 20.84 20.29 20.30 1,945,190 -0.32(-1.55%)
Jan 03, 2014 20.58 20.71 20.44 20.62 1,143,539 +0.19(+0.92%)
Jan 02, 2014 20.77 20.77 20.27 20.43 2,385,926 -0.43(-2.07%)
Dec 31, 2013 20.89 20.86 20.86 20.86 903,074 +0.09(+0.41%)
Dec 30, 2013 20.78 20.89 20.70 20.78 838,076 -0.03(-0.17%)
Dec 27, 2013 20.92 21.02 20.68 20.81 1,107,595 -0.02(-0.11%)
Dec 26, 2013 20.98 21.10 20.79 20.83 911,994 +0.02(+0.11%)
Dec 24, 2013 20.72 20.91 20.71 20.81 775,150 +0.16(+0.78%)
Dec 23, 2013 20.43 20.68 20.38 20.65 1,442,793 +0.49(+2.42%)
Dec 20, 2013 19.60 20.31 19.60 20.16 2,213,111 +0.58(+2.98%)
Dec 19, 2013 19.81 19.85 19.51 19.58 1,997,870 -0.27(-1.35%)
Dec 18, 2013 19.40 19.86 18.98 19.85 2,761,538 +0.51(+2.64%)
Dec 17, 2013 19.36 19.39 19.07 19.34 1,324,790 -0.03(-0.16%)
Dec 16, 2013 19.07 19.40 19.04 19.37 1,548,241 +0.45(+2.38%)
Dec 13, 2013 18.89 19.05 18.67 18.92 2,084,339 +0.10(+0.53%)
Dec 12, 2013 18.76 18.94 18.65 18.82 2,107,454 +0.09(+0.50%)
Dec 11, 2013 19.41 19.42 18.64 18.72 1,612,187 -0.61(-3.15%)
Dec 10, 2013 19.63 19.76 19.30 19.33 2,129,476 -0.38(-1.95%)
Dec 09, 2013 19.81 19.86 19.54 19.72 1,252,291 -0.03(-0.16%)
Dec 06, 2013 19.80 19.94 19.63 19.75 1,565,948 +0.31(+1.61%)
Dec 05, 2013 19.39 19.57 19.27 19.43 2,028,135 +0.04(+0.23%)
Dec 04, 2013 19.33 19.71 19.00 19.39 2,171,995 -0.11(-0.54%)
Dec 03, 2013 19.61 19.74 19.31 19.50 3,169,602 -0.24(-1.19%)
Dec 02, 2013 20.17 20.18 19.59 19.73 1,911,327 -0.39(-1.93%)
Nov 29, 2013 20.27 20.34 20.10 20.12 1,004,533 +0.02(+0.12%)
Nov 27, 2013 19.86 20.12 19.80 20.09 721,615 +0.24(+1.18%)
Nov 26, 2013 19.56 19.93 19.54 19.86 675,686 +0.32(+1.64%)
Nov 25, 2013 19.62 19.67 19.45 19.54 870,520 +0.03(+0.18%)
Nov 22, 2013 19.35 19.56 19.28 19.50 730,070 +0.16(+0.81%)
Nov 21, 2013 18.82 19.35 18.80 19.35 954,603 +0.67(+3.58%)
Nov 20, 2013 18.86 18.95 18.51 18.68 1,342,676 -0.00(-0.01%)
Nov 19, 2013 18.94 19.12 18.57 18.68 1,567,461 -0.25(-1.31%)
Nov 18, 2013 19.37 19.38 18.81 18.93 1,117,046 -0.26(-1.34%)
Nov 15, 2013 19.12 19.24 18.96 19.18 1,089,595 +0.15(+0.80%)
Nov 14, 2013 19.04 19.10 18.82 19.03 1,319,508 +0.33(+1.76%)
Nov 12, 2013 18.58 18.72 18.45 18.70 961,427 +0.01(+0.07%)
Nov 11, 2013 18.58 18.76 18.44 18.69 785,503 +0.05(+0.26%)
Nov 08, 2013 18.03 18.71 18.03 18.64 1,681,039 +0.65(+3.64%)
Nov 07, 2013 18.78 18.84 17.95 17.99 2,050,047 -0.63(-3.38%)
Nov 06, 2013 19.03 19.04 18.55 18.62 859,025 -0.18(-0.98%)
Nov 05, 2013 18.76 18.88 18.53 18.80 1,459,998 -0.11(-0.58%)
Nov 04, 2013 18.63 18.97 18.56 18.91 2,888,805 +0.44(+2.38%)
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.