Ultra Russell 2000 ETF (NY: UWM )

29.33 -1.49 (-4.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.90 37.54 36.52 37.37 229,156 +0.49(+1.33%)
Jul 28, 2022 36.22 36.93 35.24 36.88 287,482 +1.00(+2.79%)
Jul 27, 2022 34.77 36.18 34.58 35.88 414,777 +1.59(+4.64%)
Jul 26, 2022 34.48 34.65 34.04 34.29 210,273 -0.47(-1.35%)
Jul 25, 2022 34.60 34.93 34.00 34.76 557,117 +0.34(+0.99%)
Jul 22, 2022 35.69 35.82 33.88 34.42 323,534 -1.11(-3.12%)
Jul 21, 2022 34.77 35.55 34.21 35.53 194,006 +0.36(+1.02%)
Jul 20, 2022 34.12 35.30 34.01 35.17 423,106 +1.03(+3.02%)
Jul 19, 2022 32.69 34.17 32.65 34.14 362,519 +2.24(+7.02%)
Jul 18, 2022 32.82 33.24 31.69 31.90 472,811 -0.18(-0.56%)
Jul 15, 2022 31.50 32.12 30.71 32.08 367,130 +1.26(+4.09%)
Jul 14, 2022 30.49 30.94 29.86 30.82 316,835 -0.64(-2.03%)
Jul 13, 2022 30.62 31.78 30.51 31.46 272,988 -0.07(-0.22%)
Jul 12, 2022 31.54 32.18 31.17 31.53 296,888 -0.16(-0.50%)
Jul 11, 2022 32.55 32.80 31.56 31.69 408,297 -1.40(-4.23%)
Jul 08, 2022 32.85 33.58 32.40 33.09 231,060 -0.01(-0.03%)
Jul 07, 2022 32.04 33.18 32.03 33.10 428,078 +1.53(+4.85%)
Jul 06, 2022 31.92 32.35 30.92 31.57 399,569 -0.47(-1.47%)
Jul 05, 2022 30.52 32.06 29.83 32.04 348,035 +0.46(+1.46%)
Jul 01, 2022 30.69 31.65 30.26 31.58 387,549 +0.69(+2.23%)
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%)
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.