Ultra Russell 2000 ETF (NY: UWM )

32.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 85.47 86.04 86.04 86.04 259,500 +0.99(+1.16%)
Aug 28, 2014 85.30 85.51 84.51 85.05 205,204 -0.91(-1.06%)
Aug 27, 2014 86.56 86.56 85.65 85.96 109,022 -0.38(-0.44%)
Aug 26, 2014 85.00 86.54 84.93 86.34 248,088 +1.55(+1.83%)
Aug 25, 2014 85.04 85.78 84.22 84.79 274,452 +0.74(+0.88%)
Aug 22, 2014 83.87 84.67 83.22 84.05 262,518 +0.00(+0.00%)
Aug 21, 2014 83.59 84.30 82.19 84.05 295,239 +0.32(+0.38%)
Aug 20, 2014 83.49 84.05 82.88 83.73 262,292 -0.67(-0.79%)
Aug 19, 2014 83.99 84.71 83.84 84.40 144,870 +0.62(+0.74%)
Aug 18, 2014 82.99 83.94 82.57 83.78 239,845 +2.34(+2.87%)
Aug 15, 2014 82.98 82.98 79.86 81.44 338,573 -0.29(-0.35%)
Aug 14, 2014 81.57 81.93 81.44 81.73 134,029 +0.27(+0.33%)
Aug 13, 2014 80.82 81.80 80.52 81.46 180,598 +1.23(+1.53%)
Aug 12, 2014 80.82 81.45 79.56 80.23 252,558 -1.23(-1.51%)
Aug 11, 2014 80.66 82.56 80.38 81.46 377,661 +1.54(+1.93%)
Aug 08, 2014 78.56 80.02 78.14 79.92 371,556 +1.54(+1.96%)
Aug 07, 2014 79.67 80.22 77.78 78.38 372,860 -0.68(-0.86%)
Aug 06, 2014 77.67 80.15 77.62 79.06 437,116 +0.48(+0.61%)
Aug 05, 2014 78.18 79.80 77.49 78.58 240,115 -0.35(-0.44%)
Aug 04, 2014 78.15 79.16 76.57 78.93 314,318 +1.18(+1.52%)
Aug 01, 2014 78.30 79.10 76.52 77.75 7,704,386 -0.49(-0.63%)
Jul 31, 2014 80.50 80.93 78.24 78.24 398,776 -3.94(-4.79%)
Jul 30, 2014 82.66 82.90 81.50 82.18 377,925 +0.65(+0.80%)
Jul 29, 2014 81.60 82.62 81.08 81.53 463,620 +0.44(+0.54%)
Jul 28, 2014 82.17 82.18 79.91 81.09 328,242 -0.78(-0.95%)
Jul 25, 2014 82.19 82.44 81.31 81.87 245,514 -1.53(-1.83%)
Jul 24, 2014 84.20 84.85 82.99 83.40 436,145 -0.35(-0.42%)
Jul 23, 2014 83.98 84.54 83.21 83.75 230,105 +0.28(+0.34%)
Jul 22, 2014 83.12 84.26 82.78 83.47 420,570 +1.38(+1.68%)
Jul 21, 2014 81.81 82.45 81.06 82.09 479,536 -0.79(-0.95%)
Jul 18, 2014 80.58 83.12 80.34 82.88 742,783 +2.60(+3.24%)
Jul 17, 2014 81.77 82.89 79.95 80.28 840,266 -2.62(-3.16%)
Jul 16, 2014 84.04 84.05 82.31 82.90 7,659,582 -0.46(-0.55%)
Jul 15, 2014 84.82 85.40 82.34 83.36 626,611 -1.70(-2.00%)
Jul 14, 2014 86.05 86.19 84.64 85.06 354,687 +0.83(+0.99%)
Jul 11, 2014 84.35 84.57 83.39 84.23 425,599 -0.22(-0.26%)
Jul 10, 2014 82.69 85.57 82.49 84.45 809,543 -1.79(-2.08%)
Jul 09, 2014 86.60 87.10 85.55 86.24 316,455 +0.18(+0.21%)
Jul 08, 2014 87.84 88.04 85.10 86.06 603,261 -2.17(-2.46%)
Jul 07, 2014 90.64 90.64 88.07 88.23 646,545 -3.02(-3.31%)
Jul 03, 2014 90.97 91.25 91.25 91.25 153,000 +1.05(+1.16%)
Jul 02, 2014 91.01 91.54 89.91 90.20 350,977 -0.89(-0.98%)
Jul 01, 2014 89.69 92.32 89.66 91.09 7,863,706 +1.95(+2.19%)
Jun 30, 2014 88.20 89.17 87.68 89.14 241,249 +0.70(+0.79%)
Jun 27, 2014 86.58 88.61 86.58 88.44 350,754 +1.15(+1.32%)
Jun 26, 2014 87.57 87.60 85.82 87.29 234,708 -0.22(-0.25%)
Jun 25, 2014 85.16 87.56 85.06 87.51 299,092 +1.35(+1.57%)
Jun 24, 2014 87.59 89.27 85.95 86.16 469,669 -1.81(-2.06%)
Jun 23, 2014 88.75 88.75 87.49 87.97 314,068 -0.41(-0.46%)
Jun 20, 2014 87.88 88.39 87.33 88.38 504,818 +0.66(+0.75%)
Jun 19, 2014 88.25 88.27 86.65 87.72 246,798 +0.13(+0.15%)
Jun 18, 2014 86.34 87.64 85.75 87.59 627,732 +1.10(+1.27%)
Jun 17, 2014 85.01 87.16 84.77 86.49 8,178,390 +1.29(+1.51%)
Jun 16, 2014 84.28 85.21 83.82 85.20 381,619 +0.66(+0.78%)
Jun 13, 2014 84.61 84.87 83.14 84.54 196,722 +0.33(+0.39%)
Jun 12, 2014 84.81 84.88 83.45 84.21 359,712 -0.95(-1.12%)
Jun 11, 2014 85.16 85.48 84.18 85.16 355,113 -0.80(-0.93%)
Jun 10, 2014 86.00 86.10 84.98 85.96 236,532 +1.08(+1.27%)
Jun 06, 2014 84.02 84.98 83.80 84.88 267,467 +1.60(+1.92%)
Jun 05, 2014 80.29 83.36 79.49 83.28 427,064 +3.35(+4.19%)
Jun 04, 2014 78.67 80.11 78.24 79.93 177,224 +0.61(+0.77%)
Jun 03, 2014 78.89 79.81 78.07 79.32 239,065 -0.39(-0.49%)
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.