Ultra Russell 2000 ETF (NY: UWM )

33.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.34 31.46 29.84 30.89 396,873 -0.42(-1.34%)
Jun 29, 2022 32.00 32.03 30.69 31.31 370,432 -0.68(-2.13%)
Jun 28, 2022 33.61 34.05 31.91 31.99 302,730 -1.25(-3.76%)
Jun 27, 2022 33.14 33.65 32.62 33.24 478,040 +0.26(+0.79%)
Jun 24, 2022 31.52 32.98 31.41 32.98 683,063 +1.94(+6.25%)
Jun 23, 2022 30.47 31.15 29.85 31.04 789,464 +0.71(+2.34%)
Jun 22, 2022 29.62 30.81 29.43 30.33 803,626 -0.12(-0.39%)
Jun 21, 2022 30.38 31.11 29.96 30.45 852,699 +1.03(+3.50%)
Jun 17, 2022 29.11 30.17 28.85 29.42 639,674 +0.50(+1.73%)
Jun 16, 2022 30.37 30.55 28.52 28.92 1,366,104 -2.95(-9.26%)
Jun 15, 2022 31.61 32.68 30.72 31.87 1,257,505 +0.85(+2.74%)
Jun 14, 2022 31.47 31.65 30.39 31.02 1,261,912 -0.26(-0.83%)
Jun 13, 2022 32.63 33.11 30.95 31.28 1,002,222 -3.28(-9.49%)
Jun 10, 2022 35.31 35.68 34.17 34.56 872,509 -1.99(-5.44%)
Jun 09, 2022 37.69 37.93 36.50 36.55 736,482 -1.59(-4.17%)
Jun 08, 2022 38.95 39.19 37.75 38.14 615,123 -1.18(-3.00%)
Jun 07, 2022 37.45 39.33 37.34 39.32 377,955 +1.21(+3.18%)
Jun 06, 2022 38.64 38.67 37.68 38.11 665,027 +0.29(+0.77%)
Jun 03, 2022 37.84 38.12 37.26 37.82 523,296 -0.61(-1.59%)
Jun 02, 2022 36.81 38.44 36.65 38.43 613,509 +1.72(+4.69%)
Jun 01, 2022 37.47 37.75 35.68 36.71 893,109 -0.34(-0.92%)
May 31, 2022 37.75 37.91 36.62 37.05 998,454 -1.00(-2.63%)
May 27, 2022 36.52 38.05 36.39 38.05 829,715 +1.95(+5.40%)
May 26, 2022 34.97 36.51 34.93 36.10 1,670,935 +1.48(+4.27%)
May 25, 2022 33.08 34.95 33.08 34.62 606,523 +1.27(+3.81%)
May 24, 2022 33.76 33.83 32.17 33.35 766,990 -1.02(-2.97%)
May 23, 2022 34.27 34.66 33.35 34.37 752,461 +0.75(+2.23%)
May 20, 2022 34.54 34.67 31.96 33.62 777,202 -0.17(-0.50%)
May 19, 2022 33.12 34.62 33.12 33.79 477,853 +0.13(+0.39%)
May 18, 2022 35.31 35.66 33.22 33.66 943,712 -2.59(-7.14%)
May 17, 2022 35.34 36.26 34.80 36.25 533,251 +2.14(+6.27%)
May 16, 2022 34.21 34.95 33.74 34.11 1,124,478 -0.35(-1.02%)
May 13, 2022 33.31 34.93 33.31 34.46 793,624 +2.03(+6.26%)
May 12, 2022 31.33 33.04 31.06 32.43 596,366 +0.78(+2.46%)
May 11, 2022 33.34 34.54 31.55 31.65 909,737 -1.66(-4.98%)
May 10, 2022 34.33 34.80 31.90 33.31 866,433 -0.01(-0.03%)
May 09, 2022 35.29 35.56 33.01 33.32 743,836 -3.04(-8.36%)
May 06, 2022 37.28 37.53 35.57 36.36 467,983 -1.28(-3.40%)
May 05, 2022 40.10 40.10 36.69 37.64 490,616 -3.31(-8.08%)
May 04, 2022 39.10 41.10 37.72 40.95 542,212 +2.05(+5.27%)
May 03, 2022 38.18 39.26 37.74 38.90 384,393 +0.68(+1.78%)
May 02, 2022 37.39 38.54 36.40 38.22 756,801 +0.77(+2.06%)
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 46.05 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%)
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.