Ultra Russell 2000 ETF (NY: UWM )

30.56 +1.84 (+6.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 58.63 59.45 58.44 59.29 149,241 +1.14(+1.96%)
Aug 30, 2017 57.32 58.24 57.32 58.15 57,398 +0.70(+1.22%)
Aug 29, 2017 56.64 57.65 56.39 57.45 159,694 +0.03(+0.05%)
Aug 28, 2017 57.32 57.50 56.87 57.42 124,816 +0.49(+0.86%)
Aug 25, 2017 56.95 57.24 56.57 56.93 192,621 +0.29(+0.51%)
Aug 24, 2017 56.77 56.95 56.24 56.64 205,119 +0.40(+0.71%)
Aug 23, 2017 55.77 56.66 55.54 56.24 115,129 -0.23(-0.41%)
Aug 22, 2017 55.56 56.57 55.56 56.47 196,726 +1.22(+2.21%)
Aug 21, 2017 55.14 55.41 54.72 55.25 231,278 -0.04(-0.07%)
Aug 18, 2017 55.02 55.78 54.70 55.29 213,264 -0.11(-0.20%)
Aug 17, 2017 57.04 57.65 55.37 55.40 350,941 -2.03(-3.53%)
Aug 16, 2017 57.68 58.20 57.27 57.43 648,088 +0.03(+0.05%)
Aug 15, 2017 58.61 58.61 57.39 57.40 145,344 -1.02(-1.75%)
Aug 14, 2017 57.36 58.42 57.31 58.42 141,026 +1.78(+3.14%)
Aug 11, 2017 56.50 56.90 56.12 56.64 186,928 +0.11(+0.19%)
Aug 10, 2017 58.19 58.19 56.52 56.53 325,073 -2.09(-3.57%)
Aug 09, 2017 58.95 59.12 58.23 58.62 192,581 -1.07(-1.79%)
Aug 08, 2017 60.06 61.20 59.44 59.69 214,461 -0.37(-0.62%)
Aug 07, 2017 60.05 60.35 59.46 60.06 129,904 +0.20(+0.33%)
Aug 04, 2017 59.62 59.97 59.31 59.86 56,758 +0.48(+0.81%)
Aug 03, 2017 60.05 60.13 59.00 59.38 155,274 -0.51(-0.85%)
Aug 02, 2017 61.04 61.28 59.50 59.89 174,312 -1.34(-2.19%)
Aug 01, 2017 61.60 61.60 60.60 61.23 171,880 +0.23(+0.38%)
Jul 31, 2017 61.67 61.69 60.60 61.00 143,225 -0.42(-0.68%)
Jul 28, 2017 61.46 61.74 61.02 61.42 71,073 -0.40(-0.65%)
Jul 27, 2017 62.79 62.87 61.07 61.82 222,988 -0.73(-1.17%)
Jul 26, 2017 63.35 63.35 62.47 62.55 70,172 -0.61(-0.97%)
Jul 25, 2017 62.86 63.41 62.54 63.16 120,297 +1.02(+1.64%)
Jul 24, 2017 61.82 62.20 61.47 62.14 70,253 +0.12(+0.19%)
Jul 21, 2017 62.35 62.57 61.72 62.02 103,647 -0.54(-0.86%)
Jul 20, 2017 62.48 62.85 62.24 62.56 673,740 +0.11(+0.18%)
Jul 19, 2017 61.35 62.48 61.35 62.45 73,142 +1.22(+1.99%)
Jul 18, 2017 61.13 61.41 60.71 61.23 91,874 -0.33(-0.54%)
Jul 17, 2017 61.20 61.86 60.88 61.56 51,085 -60.95(-49.75%)
Jul 14, 2017 121.61 123.52 121.61 122.51 104,696 +0.28(+0.23%)
Jul 13, 2017 121.75 122.23 120.27 122.23 107,771 +0.34(+0.28%)
Jul 12, 2017 121.34 123.40 121.34 121.89 102,608 +1.81(+1.51%)
Jul 11, 2017 119.28 120.26 117.97 120.08 89,950 +0.59(+0.49%)
Jul 10, 2017 119.61 121.12 118.74 119.49 117,112 -0.95(-0.79%)
Jul 07, 2017 118.68 120.80 118.37 120.44 113,171 +2.30(+1.95%)
Jul 06, 2017 119.71 120.48 117.72 118.14 194,666 -3.23(-2.66%)
Jul 05, 2017 121.64 121.64 119.97 121.37 110,390 -1.01(-0.83%)
Jul 03, 2017 121.01 122.95 121.01 122.38 351,440 +2.08(+1.73%)
Jun 30, 2017 120.76 121.51 120.06 120.30 164,054 -0.33(-0.27%)
Jun 29, 2017 122.58 122.69 118.23 120.63 160,171 -1.55(-1.27%)
Jun 28, 2017 119.95 122.57 119.56 122.18 115,337 +3.73(+3.15%)
Jun 27, 2017 120.64 121.49 118.41 118.45 137,581 -2.22(-1.84%)
Jun 26, 2017 120.67 121.35 119.25 120.67 95,014 +0.33(+0.27%)
Jun 23, 2017 118.97 120.63 118.17 120.34 106,866 +1.55(+1.30%)
Jun 22, 2017 118.00 119.47 117.19 118.79 153,556 +0.87(+0.74%)
Jun 21, 2017 118.80 120.19 117.55 117.92 141,015 -0.47(-0.40%)
Jun 20, 2017 120.30 120.36 118.36 118.39 79,727 -2.52(-2.08%)
Jun 19, 2017 119.70 121.48 119.70 120.91 147,919 +1.80(+1.51%)
Jun 16, 2017 118.93 119.20 117.72 119.11 415,107 -0.56(-0.47%)
Jun 15, 2017 118.43 120.53 118.32 119.67 243,668 -1.32(-1.09%)
Jun 14, 2017 122.29 122.31 119.72 120.99 165,643 -1.40(-1.14%)
Jun 13, 2017 121.99 122.78 121.41 122.39 96,367 +1.26(+1.04%)
Jun 12, 2017 121.61 122.55 120.56 121.13 178,113 -0.44(-0.36%)
Jun 09, 2017 121.22 123.83 120.14 121.57 205,254 +1.18(+0.98%)
Jun 08, 2017 117.17 121.37 116.91 120.39 168,731 +3.18(+2.71%)
Jun 07, 2017 117.10 118.13 116.42 117.21 116,938 +0.17(+0.15%)
Jun 06, 2017 115.80 118.36 115.33 117.04 184,067 -0.15(-0.13%)
Jun 05, 2017 118.91 119.07 117.19 117.19 142,867 -1.54(-1.30%)
Jun 02, 2017 117.98 120.68 117.53 118.73 277,794 +1.40(+1.19%)
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.