Ultra Russell 2000 ETF (NY: UWM )

35.70 +1.40 (+4.08%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.716 8.878 8.409 8.566 16,567,673 -0.04(-0.48%)
Aug 30, 2011 8.409 8.730 8.240 8.608 17,651,736 +0.09(+1.04%)
Aug 29, 2011 8.005 8.544 7.998 8.520 10,689,667 +0.73(+9.34%)
Aug 26, 2011 7.375 7.836 7.118 7.792 17,809,692 +0.37(+4.92%)
Aug 25, 2011 7.993 8.064 7.382 7.427 18,816,588 -0.38(-4.93%)
Aug 24, 2011 7.574 7.917 7.446 7.811 16,062,238 +0.22(+2.87%)
Aug 23, 2011 7.020 7.618 6.890 7.593 20,023,018 +0.66(+9.47%)
Aug 22, 2011 7.365 7.378 6.828 6.936 17,009,310 -0.03(-0.39%)
Aug 19, 2011 6.912 7.431 6.900 6.963 11,724,172 -0.27(-3.73%)
Aug 18, 2011 7.610 7.637 7.091 7.233 15,994,515 -0.92(-11.33%)
Aug 17, 2011 8.284 8.407 7.998 8.157 14,823,670 -0.00(-0.03%)
Aug 16, 2011 8.179 8.382 7.976 8.159 16,543,479 -0.31(-3.65%)
Aug 15, 2011 8.194 8.483 8.152 8.468 12,705,008 +0.45(+5.66%)
Aug 12, 2011 8.064 8.201 7.794 8.015 19,406,336 +0.10(+1.24%)
Aug 11, 2011 7.306 8.150 7.211 7.917 18,808,926 +0.71(+9.83%)
Aug 10, 2011 7.495 7.841 7.169 7.208 30,019,340 -0.80(-10.03%)
Aug 09, 2011 8.461 8.027 6.757 8.012 29,414,762 +0.94(+13.27%)
Aug 08, 2011 7.985 8.380 7.059 7.074 25,169,808 -1.47(-17.19%)
Aug 05, 2011 9.081 9.162 8.152 8.542 27,585,480 -0.31(-3.52%)
Aug 04, 2011 9.762 9.792 8.848 8.853 24,125,010 -1.22(-12.07%)
Aug 03, 2011 9.924 10.09 9.461 10.07 18,547,306 +0.13(+1.33%)
Aug 02, 2011 10.52 10.72 9.907 9.936 13,555,971 -0.69(-6.50%)
Aug 01, 2011 10.98 11.07 10.41 10.63 12,657,077 -0.09(-0.82%)
Jul 29, 2011 10.47 10.86 10.31 10.72 10,649,524 -0.07(-0.61%)
Jul 28, 2011 10.80 11.07 10.73 10.78 8,808,598 -0.03(-0.32%)
Jul 27, 2011 11.34 11.34 10.78 10.82 13,655,363 -0.67(-5.87%)
Jul 26, 2011 11.62 11.67 11.33 11.49 7,845,378 -0.17(-1.43%)
Jul 25, 2011 11.66 11.86 11.57 11.66 5,364,631 -0.28(-2.32%)
Jul 22, 2011 11.96 12.01 11.93 11.93 6,440,205 +0.01(+0.11%)
Jul 21, 2011 11.78 12.01 11.72 11.92 8,901,682 +0.22(+1.90%)
Jul 20, 2011 11.75 11.77 11.56 11.70 7,420,899 -0.03(-0.29%)
Jul 19, 2011 11.45 11.76 11.43 11.73 7,245,031 +0.49(+4.38%)
Jul 18, 2011 11.50 11.55 11.10 11.24 10,580,071 -0.36(-3.08%)
Jul 15, 2011 11.55 11.63 11.44 11.60 6,787,818 +0.14(+1.22%)
Jul 14, 2011 11.88 12.00 11.40 11.46 11,627,562 -0.38(-3.19%)
Jul 13, 2011 11.78 12.09 11.74 11.84 12,708,839 +0.21(+1.77%)
Jul 12, 2011 11.64 11.88 11.61 11.63 10,452,731 -0.14(-1.17%)
Jul 11, 2011 11.97 12.10 11.70 11.77 9,134,893 -0.52(-4.21%)
Jul 08, 2011 12.13 12.30 12.05 12.28 7,589,940 -0.13(-1.09%)
Jul 07, 2011 12.31 12.52 12.24 12.42 8,369,981 +0.36(+2.97%)
Jul 06, 2011 11.93 12.09 11.84 12.06 9,667,749 +0.10(+0.82%)
Jul 05, 2011 11.93 11.99 11.82 11.96 7,429,144 +0.07(+0.58%)
Jul 01, 2011 11.57 11.94 11.51 11.89 8,888,594 +0.33(+2.84%)
Jun 30, 2011 11.44 11.62 11.41 11.57 5,772,918 +0.19(+1.68%)
Jun 29, 2011 11.34 11.44 11.18 11.38 7,553,873 +0.09(+0.78%)
Jun 28, 2011 11.01 11.29 10.97 11.29 7,474,689 +0.35(+3.23%)
Jun 27, 2011 10.76 10.98 10.64 10.93 7,509,997 +0.16(+1.50%)
Jun 24, 2011 10.96 11.00 10.65 10.77 9,167,888 -0.11(-0.97%)
Jun 23, 2011 10.55 10.93 10.34 10.88 14,413,491 +0.07(+0.68%)
Jun 22, 2011 10.86 11.09 10.80 10.80 7,326,186 -0.16(-1.48%)
Jun 21, 2011 10.68 11.00 10.64 10.97 8,015,199 +0.46(+4.34%)
Jun 20, 2011 10.49 10.53 10.41 10.51 4,305,463 +0.18(+1.76%)
Jun 17, 2011 10.53 10.56 10.23 10.33 10,702,017 +0.00(+0.05%)
Jun 16, 2011 10.29 10.49 10.06 10.32 12,714,551 +0.05(+0.48%)
Jun 15, 2011 10.42 10.58 10.19 10.27 10,078,178 -0.37(-3.48%)
Jun 14, 2011 10.40 10.71 10.38 10.64 7,261,829 +0.43(+4.17%)
Jun 13, 2011 10.33 10.44 10.10 10.22 5,249,180 -0.04(-0.43%)
Jun 10, 2011 10.48 10.51 10.18 10.26 10,210,956 -0.34(-3.24%)
Jun 09, 2011 10.57 10.72 10.47 10.61 8,816,701 +0.12(+1.12%)
Jun 08, 2011 10.67 10.74 10.46 10.49 12,513,829 -0.25(-2.37%)
Jun 07, 2011 10.82 10.92 10.73 10.74 8,144,648 +0.06(+0.57%)
Jun 06, 2011 11.02 11.10 10.67 10.68 8,610,805 -0.37(-3.33%)
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.