Ultra Russell 2000 ETF (NY: UWM )

35.99 -0.17 (-0.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.939 5.969 5.824 5.886 8,996,785 -0.18(-2.95%)
Aug 28, 2009 6.260 6.300 5.981 6.064 7,888,378 -0.09(-1.39%)
Aug 27, 2009 6.131 6.177 5.886 6.150 8,881,627 +0.01(+0.11%)
Aug 26, 2009 6.106 6.211 6.060 6.143 10,277,543 +0.02(+0.33%)
Aug 25, 2009 6.136 6.256 6.094 6.123 12,840,316 +0.05(+0.77%)
Aug 24, 2009 6.143 6.209 6.015 6.077 18,122,898 -0.00(-0.04%)
Aug 21, 2009 5.935 6.121 5.922 6.079 15,025,157 +0.26(+4.55%)
Aug 20, 2009 5.668 5.837 5.619 5.815 10,831,732 +0.13(+2.37%)
Aug 19, 2009 5.425 5.697 5.408 5.680 14,845,492 +0.12(+2.25%)
Aug 18, 2009 5.484 5.619 5.427 5.555 10,017,793 +0.15(+2.81%)
Aug 17, 2009 5.506 5.518 5.383 5.403 17,445,134 -0.33(-5.77%)
Aug 14, 2009 5.964 5.971 5.611 5.734 15,377,806 -0.24(-3.98%)
Aug 13, 2009 5.971 6.018 5.800 5.971 18,159,774 +0.08(+1.41%)
Aug 12, 2009 5.709 6.028 5.707 5.888 18,710,180 +0.17(+3.00%)
Aug 11, 2009 5.844 5.868 5.650 5.717 15,735,438 -0.19(-3.28%)
Aug 10, 2009 5.839 5.971 5.797 5.910 11,842,211 +0.01(+0.25%)
Aug 07, 2009 5.783 6.032 5.721 5.895 17,743,554 +0.28(+5.07%)
Aug 06, 2009 5.822 5.857 5.582 5.611 14,037,133 -0.16(-2.84%)
Aug 05, 2009 5.900 5.900 5.663 5.775 19,172,522 -0.11(-1.79%)
Aug 04, 2009 5.707 5.932 5.697 5.881 16,837,058 +0.11(+1.86%)
Aug 03, 2009 5.719 5.783 5.592 5.773 19,517,650 +0.21(+3.84%)
Jul 31, 2009 5.577 5.719 5.560 5.560 13,586,315 -0.03(-0.49%)
Jul 30, 2009 5.587 5.751 5.545 5.587 20,018,356 +0.14(+2.66%)
Jul 29, 2009 5.430 5.489 5.376 5.442 15,618,644 -0.05(-0.85%)
Jul 28, 2009 5.459 5.525 5.337 5.489 23,036,632 +0.07(+1.36%)
Jul 27, 2009 5.418 5.506 5.349 5.415 16,849,440 -0.02(-0.32%)
Jul 24, 2009 5.310 5.435 5.261 5.432 12,577,126 +0.06(+1.09%)
Jul 23, 2009 5.055 5.427 5.038 5.373 21,298,056 +0.33(+6.51%)
Jul 22, 2009 4.925 5.118 4.920 5.045 13,248,983 +0.06(+1.23%)
Jul 21, 2009 5.087 5.092 4.849 4.984 16,380,874 -0.01(-0.20%)
Jul 20, 2009 4.937 5.028 4.898 4.994 16,306,948 +0.12(+2.41%)
Jul 17, 2009 4.937 4.940 4.842 4.876 12,287,972 -0.03(-0.70%)
Jul 16, 2009 4.756 4.964 4.732 4.911 14,566,031 +0.13(+2.72%)
Jul 15, 2009 4.609 4.817 4.575 4.780 16,552,838 +0.32(+7.20%)
Jul 14, 2009 4.391 4.474 4.344 4.460 16,663,470 +0.08(+1.77%)
Jul 13, 2009 4.200 4.403 4.197 4.382 20,821,512 +0.19(+4.65%)
Jul 10, 2009 4.099 4.219 4.058 4.188 19,679,900 +0.02(+0.59%)
Jul 09, 2009 4.229 4.249 4.139 4.163 11,302,469 -0.02(-0.59%)
Jul 08, 2009 4.273 4.312 4.050 4.188 26,249,806 -0.06(-1.38%)
Jul 07, 2009 4.420 4.442 4.246 4.246 21,207,030 -0.19(-4.36%)
Jul 06, 2009 4.442 4.489 4.290 4.440 13,140,555 -0.11(-2.48%)
Jul 02, 2009 4.692 4.702 4.482 4.553 15,909,451 -0.29(-6.02%)
Jul 01, 2009 4.763 4.928 4.761 4.844 16,129,560 +0.12(+2.65%)
Jun 30, 2009 4.739 4.810 4.656 4.719 16,445,960 -0.01(-0.26%)
Jun 29, 2009 4.751 4.802 4.586 4.731 15,059,586 +0.01(+0.26%)
Jun 26, 2009 4.658 4.803 4.616 4.719 14,633,345 +0.01(+0.26%)
Jun 25, 2009 4.535 4.707 4.518 4.707 20,095,424 +0.26(+5.96%)
Jun 24, 2009 4.442 4.562 4.398 4.442 16,147,383 +0.07(+1.51%)
Jun 23, 2009 4.486 4.513 4.349 4.376 14,205,987 -0.07(-1.54%)
Jun 22, 2009 4.709 4.719 4.430 4.445 20,309,996 -0.34(-7.07%)
Jun 19, 2009 4.856 4.883 4.736 4.783 12,800,590 +0.06(+1.30%)
Jun 18, 2009 4.678 4.776 4.589 4.722 13,469,419 +0.05(+1.10%)
Jun 17, 2009 4.624 4.788 4.533 4.670 18,292,236 +0.04(+0.90%)
Jun 16, 2009 4.869 4.879 4.592 4.629 18,152,624 -0.17(-3.57%)
Jun 15, 2009 4.923 4.923 4.682 4.800 15,704,332 -0.26(-5.18%)
Jun 12, 2009 4.967 5.070 4.893 5.062 12,212,397 +0.04(+0.78%)
Jun 11, 2009 5.052 5.190 5.023 5.023 18,428,058 -0.01(-0.15%)
Jun 10, 2009 5.185 5.187 4.839 5.030 16,533,656 -0.03(-0.58%)
Jun 09, 2009 5.072 5.158 5.023 5.060 12,698,251 +0.04(+0.73%)
Jun 08, 2009 4.991 5.160 4.920 5.023 14,714,365 -0.10(-1.96%)
Jun 05, 2009 5.241 5.263 5.048 5.124 18,205,520 -0.02(-0.43%)
Jun 04, 2009 5.062 5.160 4.935 5.146 12,855,094 +0.13(+2.69%)
Jun 03, 2009 4.967 5.013 4.866 5.011 13,978,017 -0.05(-0.92%)
Jun 02, 2009 4.910 5.108 4.852 5.057 17,409,342 +0.13(+2.58%)
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.