Ultra Russell 2000 ETF (NY: UWM )

32.72 -0.83 (-2.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.95 21.09 21.09 21.09 1,058,481 +0.24(+1.16%)
Aug 28, 2014 20.91 20.96 20.72 20.85 837,011 -0.22(-1.06%)
Aug 27, 2014 21.22 21.22 21.00 21.07 444,692 -0.09(-0.44%)
Aug 26, 2014 20.84 21.22 20.82 21.17 1,011,932 +0.38(+1.83%)
Aug 25, 2014 20.85 21.03 20.65 20.79 1,119,469 +0.18(+0.88%)
Aug 22, 2014 20.56 20.76 20.40 20.61 1,070,791 +0.00(+0.00%)
Aug 21, 2014 20.49 20.67 20.15 20.61 1,204,258 +0.08(+0.38%)
Aug 20, 2014 20.47 20.61 20.32 20.53 1,069,869 -0.16(-0.79%)
Aug 19, 2014 20.59 20.77 20.55 20.69 590,914 +0.15(+0.74%)
Aug 18, 2014 20.35 20.58 20.24 20.54 978,309 +0.57(+2.87%)
Aug 15, 2014 20.34 20.34 19.58 19.97 1,381,014 -0.07(-0.35%)
Aug 14, 2014 20.00 20.09 19.97 20.04 546,694 +0.07(+0.33%)
Aug 13, 2014 19.81 20.05 19.74 19.97 736,645 +0.30(+1.53%)
Aug 12, 2014 19.81 19.97 19.51 19.67 1,030,165 -0.30(-1.51%)
Aug 11, 2014 19.77 20.24 19.71 19.97 1,540,451 +0.38(+1.93%)
Aug 08, 2014 19.26 19.62 19.16 19.59 1,515,549 +0.38(+1.97%)
Aug 07, 2014 19.53 19.67 19.07 19.22 1,520,868 -0.17(-0.86%)
Aug 06, 2014 19.04 19.65 19.03 19.38 1,782,963 +0.12(+0.61%)
Aug 05, 2014 19.17 19.56 19.00 19.26 979,411 -0.09(-0.44%)
Aug 04, 2014 19.16 19.41 18.77 19.35 1,282,079 +0.29(+1.52%)
Aug 01, 2014 19.20 19.39 18.76 19.06 31,425,618 -0.12(-0.63%)
Jul 31, 2014 19.74 19.84 19.18 19.18 1,626,577 -0.97(-4.79%)
Jul 30, 2014 20.27 20.32 19.98 20.15 1,541,528 +0.16(+0.80%)
Jul 29, 2014 20.01 20.25 19.88 19.99 1,891,071 +0.11(+0.54%)
Jul 28, 2014 20.14 20.15 19.59 19.88 1,338,874 -0.19(-0.95%)
Jul 25, 2014 20.15 20.21 19.93 20.07 1,001,433 -0.38(-1.83%)
Jul 24, 2014 20.64 20.80 20.35 20.45 1,779,003 -0.09(-0.42%)
Jul 23, 2014 20.59 20.73 20.40 20.53 938,581 +0.07(+0.34%)
Jul 22, 2014 20.38 20.66 20.29 20.46 1,715,473 +0.34(+1.68%)
Jul 21, 2014 20.06 20.21 19.87 20.13 1,955,991 -0.19(-0.95%)
Jul 18, 2014 19.76 20.38 19.70 20.32 3,029,756 +0.64(+3.24%)
Jul 17, 2014 20.05 20.32 19.60 19.68 3,427,382 -0.64(-3.16%)
Jul 16, 2014 20.60 20.61 20.18 20.32 31,242,866 -0.11(-0.55%)
Jul 15, 2014 20.79 20.94 20.19 20.44 2,555,899 -0.42(-2.00%)
Jul 14, 2014 21.10 21.13 20.75 20.85 1,446,741 +0.20(+0.99%)
Jul 11, 2014 20.68 20.73 20.44 20.65 1,735,986 -0.05(-0.26%)
Jul 10, 2014 20.27 20.98 20.22 20.70 3,302,065 -0.44(-2.08%)
Jul 09, 2014 21.23 21.35 20.97 21.14 1,290,796 +0.04(+0.21%)
Jul 08, 2014 21.54 21.58 20.86 21.10 2,460,656 -0.53(-2.46%)
Jul 07, 2014 22.22 22.22 21.59 21.63 2,637,209 -0.74(-3.31%)
Jul 03, 2014 22.30 22.37 22.37 22.37 624,075 +0.26(+1.16%)
Jul 02, 2014 22.31 22.44 22.04 22.11 1,431,609 -0.22(-0.98%)
Jul 01, 2014 21.99 22.63 21.98 22.33 32,075,472 +0.48(+2.19%)
Jun 30, 2014 21.62 21.86 21.50 21.85 984,036 +0.17(+0.79%)
Jun 27, 2014 21.23 21.72 21.23 21.68 1,430,699 +0.28(+1.32%)
Jun 26, 2014 21.47 21.48 21.04 21.40 957,356 -0.05(-0.25%)
Jun 25, 2014 20.88 21.47 20.85 21.45 1,219,974 +0.33(+1.57%)
Jun 24, 2014 21.47 21.89 21.07 21.12 1,915,745 -0.44(-2.06%)
Jun 23, 2014 21.76 21.76 21.45 21.57 1,281,060 -0.10(-0.46%)
Jun 20, 2014 21.54 21.67 21.41 21.67 2,059,115 +0.16(+0.75%)
Jun 19, 2014 21.64 21.64 21.24 21.51 1,006,670 +0.03(+0.15%)
Jun 18, 2014 21.17 21.49 21.02 21.47 2,560,472 +0.27(+1.27%)
Jun 17, 2014 20.84 21.37 20.78 21.20 33,359,046 +0.32(+1.51%)
Jun 16, 2014 20.66 20.89 20.55 20.89 1,556,595 +0.16(+0.78%)
Jun 13, 2014 20.74 20.81 20.38 20.73 802,414 +0.08(+0.39%)
Jun 12, 2014 20.79 20.81 20.46 20.65 1,467,238 -0.23(-1.12%)
Jun 11, 2014 20.88 20.96 20.64 20.88 1,448,479 -0.20(-0.93%)
Jun 10, 2014 21.08 21.11 20.83 21.07 964,796 +0.26(+1.27%)
Jun 06, 2014 20.60 20.83 20.54 20.81 1,090,978 +0.39(+1.92%)
Jun 05, 2014 19.68 20.44 19.49 20.42 1,741,962 +0.82(+4.19%)
Jun 04, 2014 19.29 19.64 19.18 19.60 722,883 +0.15(+0.77%)
Jun 03, 2014 19.34 19.57 19.14 19.45 975,128 -0.10(-0.49%)
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.