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 (%)
Apr 30, 2014 19.10 19.52 18.83 19.49 1,578,107 +0.24(+1.26%)
Apr 29, 2014 19.32 19.50 19.15 19.25 1,541,605 +0.08(+0.44%)
Apr 28, 2014 19.55 19.70 18.60 19.17 2,788,777 -0.23(-1.16%)
Apr 25, 2014 19.91 19.94 19.25 19.39 1,537,852 -0.70(-3.48%)
Apr 24, 2014 20.48 20.48 19.77 20.09 1,847,818 -0.09(-0.46%)
Apr 23, 2014 20.40 20.52 20.16 20.18 2,111,937 -0.30(-1.45%)
Apr 22, 2014 20.13 20.60 20.05 20.48 1,485,039 +0.45(+2.23%)
Apr 21, 2014 19.93 20.06 19.65 20.03 977,074 +0.17(+0.85%)
Apr 17, 2014 19.55 19.87 19.87 19.87 1,751,898 +0.22(+1.11%)
Apr 16, 2014 19.50 19.69 19.27 19.65 2,458,156 +0.38(+2.00%)
Apr 15, 2014 19.22 19.44 18.40 19.26 2,390,050 +0.16(+0.85%)
Apr 14, 2014 19.37 19.52 18.74 19.10 1,561,922 +0.10(+0.53%)
Apr 11, 2014 19.20 19.59 18.81 19.00 2,396,870 -0.53(-2.74%)
Apr 10, 2014 20.68 20.68 19.34 19.53 2,638,098 -1.17(-5.65%)
Apr 09, 2014 20.27 20.71 20.10 20.70 1,352,531 +0.57(+2.85%)
Apr 08, 2014 19.87 20.34 19.65 20.13 1,294,540 +0.29(+1.48%)
Apr 07, 2014 20.26 20.37 19.61 19.84 2,067,016 -0.62(-3.02%)
Apr 04, 2014 21.75 21.79 20.31 20.45 2,280,123 -0.98(-4.55%)
Apr 03, 2014 21.91 21.91 21.27 21.43 1,611,746 -0.46(-2.08%)
Apr 02, 2014 21.84 21.93 21.66 21.89 2,166,085 +0.17(+0.78%)
Apr 01, 2014 21.25 21.78 21.24 21.72 2,371,454 +0.57(+2.70%)
Mar 31, 2014 20.70 21.27 20.58 21.15 1,482,628 +0.72(+3.50%)
Mar 28, 2014 20.49 21.03 20.33 20.43 1,381,010 -0.02(-0.12%)
Mar 27, 2014 20.57 20.78 20.22 20.45 1,478,529 -0.13(-0.62%)
Mar 26, 2014 21.65 21.67 20.57 20.58 1,313,434 -0.81(-3.79%)
Mar 25, 2014 21.67 21.89 21.12 21.39 1,525,318 -0.01(-0.05%)
Mar 24, 2014 22.12 22.12 21.02 21.40 1,509,329 -0.49(-2.24%)
Mar 21, 2014 22.30 22.51 21.89 21.89 1,018,210 -0.21(-0.96%)
Mar 20, 2014 21.93 22.23 21.75 22.11 819,664 +0.07(+0.31%)
Mar 19, 2014 22.28 22.32 21.73 22.04 1,480,984 -0.31(-1.40%)
Mar 18, 2014 21.74 22.37 21.73 22.35 1,415,048 +0.65(+3.01%)
Mar 17, 2014 21.77 22.08 21.64 21.70 1,323,660 +0.20(+0.92%)
Mar 14, 2014 21.19 21.63 21.18 21.50 1,623,812 +0.17(+0.78%)
Mar 13, 2014 22.00 22.04 21.10 21.33 1,433,787 -0.50(-2.29%)
Mar 12, 2014 21.46 21.85 21.29 21.83 1,130,731 +0.14(+0.64%)
Mar 11, 2014 22.22 22.36 21.52 21.69 1,507,232 -0.46(-2.09%)
Mar 10, 2014 22.20 22.27 21.88 22.16 1,127,455 -0.15(-0.69%)
Mar 07, 2014 22.61 22.61 22.08 22.31 2,078,914 -0.04(-0.20%)
Mar 06, 2014 22.49 22.53 22.23 22.36 1,893,404 -0.00(-0.02%)
Mar 05, 2014 22.38 22.43 22.26 22.36 1,984,784 -0.04(-0.19%)
Mar 04, 2014 21.80 22.67 21.79 22.40 93,338,496 +1.10(+5.17%)
Mar 03, 2014 21.17 21.43 20.84 21.30 1,613,806 -0.25(-1.15%)
Feb 28, 2014 21.70 21.97 21.28 21.55 923,379 -0.16(-0.75%)
Feb 27, 2014 21.35 21.74 21.29 21.71 725,873 +0.24(+1.12%)
Feb 26, 2014 21.24 21.75 21.17 21.47 1,251,226 +0.24(+1.13%)
Feb 25, 2014 21.23 21.44 21.07 21.23 808,952 +0.01(+0.03%)
Feb 24, 2014 21.08 21.46 20.87 21.22 932,519 +0.36(+1.72%)
Feb 21, 2014 20.87 21.04 20.77 20.87 615,987 +0.11(+0.53%)
Feb 20, 2014 20.34 20.83 20.25 20.76 953,799 +0.44(+2.16%)
Feb 19, 2014 20.63 20.87 20.27 20.32 1,038,718 -0.43(-2.06%)
Feb 18, 2014 20.42 20.80 20.35 20.74 1,089,146 +0.42(+2.06%)
Feb 14, 2014 20.15 20.32 20.32 20.32 1,022,586 +0.09(+0.45%)
Feb 13, 2014 19.36 20.30 19.36 20.23 1,119,860 +0.47(+2.39%)
Feb 12, 2014 19.67 19.93 19.58 19.76 800,052 +0.18(+0.93%)
Feb 11, 2014 19.30 19.70 19.19 19.58 914,454 +0.32(+1.64%)
Feb 10, 2014 19.18 19.26 18.90 19.26 615,159 +0.12(+0.63%)
Feb 07, 2014 18.88 19.18 18.73 19.14 1,653,062 +0.43(+2.29%)
Feb 06, 2014 18.51 18.88 18.50 18.71 1,048,524 +0.27(+1.45%)
Feb 05, 2014 18.49 18.61 17.99 18.45 1,309,094 -0.26(-1.40%)
Feb 04, 2014 18.63 18.88 18.36 18.71 1,606,195 +0.22(+1.18%)
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.