Ultra Russell 2000 ETF (NY: UWM )

30.56 +1.84 (+6.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 88.97 88.97 88.97 0 +0.70(+0.79%)
Aug 30, 2018 88.10 89.05 87.75 88.27 51,722 -0.18(-0.20%)
Aug 29, 2018 88.00 88.67 87.36 88.45 49,766 +0.68(+0.77%)
Aug 28, 2018 88.12 88.27 87.06 87.77 44,467 +0.07(+0.08%)
Aug 27, 2018 88.08 88.84 87.60 87.70 137,833 +0.20(+0.23%)
Aug 24, 2018 87.03 87.71 87.02 87.50 62,600 +0.96(+1.11%)
Aug 23, 2018 87.11 87.38 86.10 86.54 105,570 -0.68(-0.78%)
Aug 22, 2018 86.58 87.34 86.46 87.22 86,564 +0.52(+0.60%)
Aug 21, 2018 85.05 87.28 85.05 86.70 143,258 +1.95(+2.30%)
Aug 20, 2018 84.67 85.04 83.85 84.75 67,791 +0.43(+0.51%)
Aug 17, 2018 83.39 84.40 82.93 84.32 70,800 +0.81(+0.97%)
Aug 16, 2018 82.79 84.11 82.70 83.51 81,193 +1.42(+1.73%)
Aug 15, 2018 83.79 83.81 81.19 82.09 98,850 -2.20(-2.61%)
Aug 14, 2018 82.97 84.57 82.97 84.29 124,955 +1.67(+2.02%)
Aug 13, 2018 83.84 84.06 81.94 82.62 125,990 -0.96(-1.15%)
Aug 10, 2018 83.01 84.64 83.01 83.58 61,200 -0.44(-0.52%)
Aug 09, 2018 83.68 84.72 83.68 84.02 68,790 +0.33(+0.39%)
Aug 08, 2018 83.73 84.02 82.60 83.69 132,872 -0.01(-0.01%)
Aug 07, 2018 83.90 84.50 83.69 83.70 78,956 +0.27(+0.32%)
Aug 06, 2018 82.36 83.56 82.03 83.43 105,031 +1.04(+1.26%)
Aug 03, 2018 83.32 83.73 81.74 82.39 131,100 -0.78(-0.94%)
Aug 02, 2018 81.22 83.28 81.22 83.17 92,529 +1.28(+1.56%)
Aug 01, 2018 81.92 82.32 80.73 81.89 70,137 -0.23(-0.28%)
Jul 31, 2018 80.76 82.74 80.62 82.12 141,172 +1.67(+2.08%)
Jul 30, 2018 81.34 82.09 80.31 80.45 139,713 -0.98(-1.20%)
Jul 27, 2018 84.75 84.89 81.02 81.43 189,200 -3.17(-3.75%)
Jul 26, 2018 83.83 85.51 83.81 84.60 70,529 +0.91(+1.09%)
Jul 25, 2018 83.16 83.69 82.39 83.69 118,417 +0.60(+0.72%)
Jul 24, 2018 85.66 85.98 82.49 83.09 175,569 -1.82(-2.14%)
Jul 23, 2018 84.61 85.37 84.15 84.91 101,718 +0.08(+0.09%)
Jul 20, 2018 85.13 85.58 84.65 84.83 97,547 -0.57(-0.67%)
Jul 19, 2018 84.02 85.52 83.55 85.40 113,101 +1.12(+1.33%)
Jul 18, 2018 83.69 84.33 82.94 84.28 84,443 +0.50(+0.60%)
Jul 17, 2018 83.03 84.28 82.90 83.78 46,696 +0.68(+0.82%)
Jul 16, 2018 83.98 84.32 82.31 83.10 141,694 -0.74(-0.88%)
Jul 13, 2018 84.19 85.04 83.81 83.84 75,562 -0.36(-0.43%)
Jul 12, 2018 84.39 84.56 83.03 84.20 126,275 +0.76(+0.91%)
Jul 11, 2018 84.00 84.95 83.44 83.44 99,519 -1.40(-1.65%)
Jul 10, 2018 85.96 86.27 83.97 84.84 134,535 -0.85(-0.99%)
Jul 09, 2018 85.44 85.69 84.90 85.69 88,379 +1.04(+1.23%)
Jul 06, 2018 83.35 84.80 82.96 84.65 156,825 +1.40(+1.68%)
Jul 05, 2018 82.28 83.26 81.30 83.25 101,257 +1.91(+2.35%)
Jul 03, 2018 81.34 81.34 81.34 0 +0.54(+0.67%)
Jul 02, 2018 78.64 80.80 78.43 80.80 187,242 +1.25(+1.57%)
Jun 29, 2018 80.93 79.53 79.55 141,880 -0.26(-0.33%)
Jun 28, 2018 79.20 80.10 78.27 79.81 167,414 +0.45(+0.57%)
Jun 27, 2018 82.14 82.41 79.29 79.36 214,521 -2.70(-3.29%)
Jun 26, 2018 81.21 82.55 80.80 82.06 139,530 +1.04(+1.28%)
Jun 25, 2018 83.19 83.27 80.12 81.02 541,437 -2.63(-3.14%)
Jun 22, 2018 84.89 85.02 83.28 83.65 198,645 -0.59(-0.70%)
Jun 21, 2018 85.96 85.98 83.72 84.24 163,314 -1.77(-2.06%)
Jun 20, 2018 85.44 86.15 84.92 86.01 117,611 +1.33(+1.57%)
Jun 19, 2018 83.50 84.73 82.52 84.68 224,555 +0.17(+0.20%)
Jun 18, 2018 82.97 84.55 82.75 84.51 340,973 +0.84(+1.00%)
Jun 15, 2018 83.78 82.57 83.67 52,094 -0.08(-0.10%)
Jun 14, 2018 83.51 83.80 82.65 83.75 78,603 +0.86(+1.04%)
Jun 13, 2018 83.81 83.88 82.65 82.89 86,666 -0.62(-0.74%)
Jun 12, 2018 82.98 83.95 82.76 83.51 78,483 +0.74(+0.89%)
Jun 11, 2018 82.74 83.13 82.38 82.77 97,259 +0.21(+0.25%)
Jun 08, 2018 82.09 82.65 81.90 82.56 68,063 +0.53(+0.65%)
Jun 07, 2018 83.18 83.22 81.32 82.03 101,262 -0.95(-1.14%)
Jun 06, 2018 82.98 82.98 92,912 +1.21(+1.48%)
Jun 05, 2018 80.69 81.85 80.48 81.77 226,703 +0.98(+1.21%)
Jun 04, 2018 80.48 80.79 79.58 80.79 86,154 +0.73(+0.91%)
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.