Ultra Russell 2000 ETF (NY: UWM )

28.76 -0.35 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 66.46 66.46 64.17 64.44 399,982 -1.94(-2.92%)
Aug 29, 2013 65.01 66.88 64.90 66.38 331,309 +1.32(+2.03%)
Aug 28, 2013 64.66 65.60 64.53 65.06 289,486 +0.26(+0.40%)
Aug 27, 2013 66.36 66.98 64.58 64.80 757,416 -3.24(-4.76%)
Aug 26, 2013 68.29 68.86 67.51 68.04 407,511 +0.06(+0.09%)
Aug 23, 2013 68.06 68.12 67.12 67.98 382,343 +0.42(+0.62%)
Aug 22, 2013 66.26 67.80 66.26 67.56 413,501 +1.72(+2.61%)
Aug 21, 2013 66.11 67.16 65.30 65.84 403,701 -0.84(-1.26%)
Aug 20, 2013 64.99 66.91 64.90 66.68 400,609 +1.97(+3.04%)
Aug 19, 2013 66.09 66.36 64.71 64.71 400,655 -1.46(-2.21%)
Aug 16, 2013 66.31 67.03 66.00 66.17 438,063 -0.57(-0.85%)
Aug 15, 2013 67.64 67.78 66.41 66.74 620,270 -2.54(-3.67%)
Aug 14, 2013 69.85 70.03 69.23 69.28 394,859 -0.53(-0.76%)
Aug 13, 2013 70.08 70.08 68.92 69.81 389,650 -0.19(-0.27%)
Aug 12, 2013 68.31 70.03 68.31 70.00 372,061 +0.79(+1.14%)
Aug 09, 2013 69.15 69.95 68.59 69.21 663,041 -0.08(-0.12%)
Aug 08, 2013 69.65 70.02 68.72 69.29 353,734 +0.45(+0.65%)
Aug 07, 2013 69.42 69.69 68.54 68.84 538,151 -1.02(-1.46%)
Aug 06, 2013 70.84 70.97 69.46 69.86 347,847 -1.39(-1.95%)
Aug 05, 2013 70.73 71.39 70.46 71.25 340,712 +0.43(+0.61%)
Aug 02, 2013 70.22 70.91 70.02 70.82 453,091 +0.13(+0.18%)
Aug 01, 2013 70.18 71.01 69.99 70.69 1,456,712 +1.85(+2.69%)
Jul 31, 2013 69.10 70.16 68.77 68.84 555,017 +0.22(+0.31%)
Jul 30, 2013 68.91 69.09 68.14 68.62 240,470 +0.13(+0.19%)
Jul 29, 2013 69.09 69.62 67.96 68.49 453,420 -0.96(-1.38%)
Jul 26, 2013 69.20 69.48 68.43 69.45 404,783 -0.47(-0.67%)
Jul 25, 2013 68.55 70.15 68.47 69.92 388,825 +1.19(+1.73%)
Jul 24, 2013 70.53 70.61 68.57 68.73 514,812 -1.19(-1.70%)
Jul 23, 2013 70.48 70.55 69.66 69.92 435,626 -0.12(-0.17%)
Jul 22, 2013 69.70 70.31 69.49 70.04 584,576 +0.43(+0.62%)
Jul 19, 2013 69.40 69.72 68.97 69.61 387,948 +0.04(+0.06%)
Jul 18, 2013 68.94 70.06 68.91 69.57 504,288 +1.06(+1.54%)
Jul 17, 2013 68.88 69.22 68.34 68.51 405,716 +0.48(+0.71%)
Jul 16, 2013 68.80 68.88 67.81 68.03 380,081 -0.67(-0.98%)
Jul 15, 2013 67.95 68.88 67.79 68.70 582,640 +1.00(+1.48%)
Jul 12, 2013 67.30 68.12 67.30 67.70 599,013 +0.36(+0.53%)
Jul 11, 2013 67.23 67.42 66.61 67.34 488,997 +1.62(+2.47%)
Jul 10, 2013 65.41 65.88 65.07 65.72 404,107 +0.30(+0.46%)
Jul 09, 2013 64.98 65.61 64.97 65.42 497,052 +1.22(+1.90%)
Jul 08, 2013 64.20 64.64 63.94 64.20 419,874 +0.48(+0.75%)
Jul 05, 2013 63.31 63.75 61.98 63.72 565,690 +1.72(+2.77%)
Jul 03, 2013 61.24 62.39 61.09 62.00 295,284 +0.29(+0.47%)
Jul 02, 2013 61.78 62.63 60.91 61.71 912,215 -0.05(-0.08%)
Jul 01, 2013 60.64 62.40 60.64 61.76 2,518,511 +1.86(+3.11%)
Jun 28, 2013 60.33 60.99 59.76 59.90 855,841 +1.19(+2.03%)
Jun 26, 2013 59.25 59.35 58.21 58.71 476,574 +0.51(+0.88%)
Jun 25, 2013 58.20 58.41 57.27 58.20 750,676 +0.98(+1.71%)
Jun 24, 2013 57.32 58.03 56.01 57.22 911,097 -1.21(-2.07%)
Jun 21, 2013 58.25 58.85 57.08 58.43 967,788 +0.13(+0.22%)
Jun 20, 2013 59.60 59.75 57.80 58.30 895,908 -3.15(-5.13%)
Jun 19, 2013 63.04 63.25 61.41 61.45 918,239 -1.55(-2.46%)
Jun 18, 2013 61.85 63.38 61.75 63.00 550,555 +1.44(+2.34%)
Jun 17, 2013 61.90 62.23 60.87 61.56 707,262 +0.69(+1.13%)
Jun 14, 2013 61.54 61.97 60.46 60.87 804,735 -0.88(-1.43%)
Jun 13, 2013 59.61 62.04 59.21 61.75 737,011 +2.05(+3.43%)
Jun 12, 2013 61.61 61.81 59.52 59.70 1,032,194 -1.11(-1.83%)
Jun 11, 2013 60.77 61.80 59.80 60.81 1,034,461 -1.38(-2.22%)
Jun 10, 2013 62.03 62.21 61.05 62.19 543,088 +0.77(+1.25%)
Jun 07, 2013 61.14 61.79 60.38 61.42 754,197 +0.88(+1.45%)
Jun 06, 2013 59.22 60.54 58.46 60.54 1,308,888 +1.31(+2.21%)
Jun 05, 2013 60.72 60.87 58.99 59.23 1,341,536 -1.75(-2.87%)
Jun 04, 2013 62.10 62.74 59.95 60.98 4,837,535 -1.02(-1.65%)
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.