Ultra Russell 2000 ETF (NY: UWM )

30.56 +1.84 (+6.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 39.32 40.24 37.25 37.45 720,290 -2.24(-5.64%)
Apr 28, 2022 39.16 40.08 37.40 39.69 665,863 +1.40(+3.66%)
Apr 27, 2022 38.58 39.45 38.00 38.29 622,519 -0.30(-0.78%)
Apr 26, 2022 40.58 40.72 38.50 38.59 617,761 -2.66(-6.45%)
Apr 25, 2022 40.00 41.33 39.28 41.25 642,527 +0.50(+1.23%)
Apr 22, 2022 42.53 42.76 40.59 40.75 615,531 -2.19(-5.10%)
Apr 21, 2022 45.80 42.63 42.94 581,629 -2.06(-4.58%)
Apr 20, 2022 45.28 45.63 44.83 45.00 365,870 +0.33(+0.74%)
Apr 19, 2022 42.99 44.92 42.99 44.67 420,160 +1.74(+4.05%)
Apr 18, 2022 43.28 43.53 42.48 42.93 352,932 -0.60(-1.38%)
Apr 14, 2022 44.46 45.00 43.50 43.53 261,835 -0.87(-1.96%)
Apr 13, 2022 42.95 44.59 42.95 44.40 218,306 +1.63(+3.81%)
Apr 12, 2022 43.39 44.70 42.45 42.77 648,690 +0.27(+0.64%)
Apr 11, 2022 42.69 43.67 42.23 42.50 499,801 -0.60(-1.39%)
Apr 08, 2022 43.64 44.13 42.91 43.10 399,065 -0.68(-1.55%)
Apr 07, 2022 44.02 44.54 42.58 43.78 594,648 -0.31(-0.70%)
Apr 06, 2022 44.56 44.78 43.45 44.09 586,451 -1.32(-2.91%)
Apr 05, 2022 47.59 48.27 45.16 45.41 480,172 -2.23(-4.68%)
Apr 04, 2022 47.59 47.80 46.70 47.64 236,102 +0.22(+0.46%)
Apr 01, 2022 46.80 47.50 46.31 47.42 581,011 +0.99(+2.13%)
Mar 31, 2022 47.29 48.05 46.39 46.43 493,305 -1.07(-2.25%)
Mar 30, 2022 49.22 49.38 47.04 47.50 531,636 -1.87(-3.79%)
Mar 29, 2022 47.69 49.62 47.67 49.37 718,707 +2.50(+5.33%)
Mar 28, 2022 46.64 46.90 45.49 46.87 554,610 -0.03(-0.06%)
Mar 25, 2022 46.82 47.07 46.12 46.90 181,290 +0.17(+0.36%)
Mar 24, 2022 46.11 46.75 45.38 46.73 300,644 +1.04(+2.28%)
Mar 23, 2022 46.71 47.19 45.65 45.69 246,713 -1.64(-3.47%)
Mar 22, 2022 46.75 47.91 46.61 47.33 288,504 +0.95(+2.05%)
Mar 21, 2022 47.25 47.65 45.76 46.38 330,842 -0.82(-1.74%)
Mar 18, 2022 45.83 47.35 45.80 47.20 436,667 +0.86(+1.86%)
Mar 17, 2022 44.39 46.35 44.18 46.34 751,291 +1.49(+3.32%)
Mar 16, 2022 42.97 44.85 42.39 44.85 903,388 +2.70(+6.41%)
Mar 15, 2022 41.23 42.23 41.01 42.15 1,043,563 +1.14(+2.78%)
Mar 14, 2022 42.89 42.99 40.57 41.01 1,087,598 -1.66(-3.89%)
Mar 11, 2022 44.41 44.81 42.58 42.67 498,493 -1.39(-3.15%)
Mar 10, 2022 42.96 44.12 42.60 44.06 450,663 -0.12(-0.27%)
Mar 09, 2022 43.34 44.53 43.09 44.18 664,379 +2.25(+5.37%)
Mar 08, 2022 41.67 43.86 41.33 41.93 978,830 +0.45(+1.08%)
Mar 07, 2022 43.84 43.96 41.42 41.48 923,547 -2.12(-4.86%)
Mar 04, 2022 44.09 44.55 42.86 43.60 537,966 -1.39(-3.09%)
Mar 03, 2022 46.49 46.49 44.33 44.99 1,103,354 -1.15(-2.49%)
Mar 02, 2022 44.57 46.53 44.57 46.14 613,772 +2.17(+4.94%)
Mar 01, 2022 45.45 45.94 43.27 43.97 793,294 -1.76(-3.85%)
Feb 28, 2022 44.49 46.26 44.48 45.73 611,903 +0.33(+0.73%)
Feb 25, 2022 43.69 45.42 43.47 45.40 1,161,534 +1.96(+4.51%)
Feb 24, 2022 39.27 43.60 39.11 43.44 1,243,153 +2.17(+5.26%)
Feb 23, 2022 43.51 43.84 41.08 41.27 1,191,663 -1.61(-3.75%)
Feb 22, 2022 43.64 44.50 42.29 42.88 1,256,769 -1.24(-2.81%)
Feb 18, 2022 44.12 0 -0.80(-1.78%)
Feb 17, 2022 46.46 46.62 44.70 44.92 559,731 -2.35(-4.97%)
Feb 16, 2022 46.74 47.65 46.24 47.27 441,650 +0.15(+0.32%)
Feb 15, 2022 45.66 47.21 45.58 47.12 794,783 +2.42(+5.41%)
Feb 14, 2022 45.16 45.99 44.13 44.70 1,282,036 -0.32(-0.71%)
Feb 11, 2022 46.10 47.15 44.29 45.02 853,268 -1.03(-2.24%)
Feb 10, 2022 45.75 48.51 45.38 46.05 1,124,308 -1.35(-2.85%)
Feb 09, 2022 46.55 47.44 46.43 47.40 1,215,284 +1.68(+3.67%)
Feb 08, 2022 44.20 45.84 44.19 45.72 1,020,857 +1.46(+3.30%)
Feb 07, 2022 43.80 44.96 43.60 44.26 767,245 +0.42(+0.96%)
Feb 04, 2022 43.19 44.51 42.26 43.84 1,322,688 +0.44(+1.01%)
Feb 03, 2022 43.96 43.19 43.40 1,173,818 -1.72(-3.81%)
Feb 02, 2022 46.10 46.24 44.19 45.12 1,118,266 -0.90(-1.96%)
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.