Ultra Russell 2000 ETF (NY: UWM )

35.99 -0.17 (-0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 31.42 31.43 30.66 30.98 267,626 -0.11(-0.35%)
Aug 29, 2019 30.68 31.17 30.68 31.09 291,929 +1.05(+3.51%)
Aug 28, 2019 29.24 30.38 29.12 30.04 1,145,328 +0.66(+2.23%)
Aug 27, 2019 30.65 30.68 29.32 29.38 357,292 -0.90(-2.96%)
Aug 26, 2019 30.17 30.28 29.74 30.28 390,525 +0.65(+2.18%)
Aug 23, 2019 31.23 31.60 29.44 29.63 499,059 -1.90(-6.04%)
Aug 22, 2019 31.82 31.96 31.19 31.54 263,753 -0.16(-0.51%)
Aug 21, 2019 31.81 31.82 31.48 31.70 200,864 +0.52(+1.65%)
Aug 20, 2019 31.53 31.55 31.15 31.18 175,897 -0.44(-1.38%)
Aug 19, 2019 31.69 31.92 31.55 31.62 242,908 +0.64(+2.07%)
Aug 16, 2019 30.00 31.09 30.00 30.98 198,055 +1.25(+4.22%)
Aug 15, 2019 30.20 30.20 29.44 29.73 425,023 -0.26(-0.86%)
Aug 14, 2019 30.76 30.76 29.83 29.98 383,170 -1.77(-5.56%)
Aug 13, 2019 30.92 32.36 30.79 31.75 262,153 +0.69(+2.21%)
Aug 12, 2019 31.55 31.66 30.95 31.06 168,413 -0.82(-2.57%)
Aug 09, 2019 32.53 32.53 31.66 31.88 261,996 -0.83(-2.54%)
Aug 08, 2019 31.73 32.77 31.67 32.71 329,459 +1.33(+4.25%)
Aug 07, 2019 30.79 31.55 30.28 31.38 416,799 -0.01(-0.03%)
Aug 06, 2019 31.21 31.53 30.60 31.39 404,155 +0.58(+1.89%)
Aug 05, 2019 31.60 31.65 30.10 30.81 934,311 -1.98(-6.04%)
Aug 02, 2019 33.15 33.31 32.28 32.79 405,762 -0.78(-2.33%)
Aug 01, 2019 34.68 35.26 33.27 33.57 995,159 -0.99(-2.86%)
Jul 31, 2019 35.11 35.73 34.14 34.56 577,972 -0.57(-1.61%)
Jul 30, 2019 33.93 35.14 33.78 35.13 420,012 +0.73(+2.11%)
Jul 29, 2019 34.85 34.92 34.17 34.40 235,382 -0.45(-1.28%)
Jul 26, 2019 34.18 34.95 34.16 34.85 354,489 +0.78(+2.29%)
Jul 25, 2019 34.88 34.89 33.97 34.07 448,267 -0.84(-2.41%)
Jul 24, 2019 33.61 34.99 33.55 34.91 744,053 +1.09(+3.24%)
Jul 23, 2019 33.63 33.81 33.30 33.81 798,304 +0.46(+1.37%)
Jul 22, 2019 33.61 33.80 33.25 33.36 574,930 -0.09(-0.28%)
Jul 19, 2019 33.92 34.12 33.44 33.45 537,062 -0.38(-1.12%)
Jul 18, 2019 33.54 33.93 33.39 33.83 593,738 +0.23(+0.70%)
Jul 17, 2019 34.05 34.10 33.41 33.59 334,295 -0.50(-1.46%)
Jul 16, 2019 34.00 34.48 33.81 34.09 376,627 +0.02(+0.06%)
Jul 15, 2019 34.62 34.62 33.90 34.07 571,427 -0.38(-1.11%)
Jul 12, 2019 34.03 34.69 33.94 34.46 266,620 +0.55(+1.61%)
Jul 11, 2019 34.37 34.38 33.63 33.91 609,816 -0.37(-1.07%)
Jul 10, 2019 34.49 34.66 33.94 34.28 543,896 +0.11(+0.32%)
Jul 09, 2019 33.80 34.17 33.76 34.17 416,465 +0.06(+0.17%)
Jul 08, 2019 34.54 34.62 33.94 34.11 271,004 -0.63(-1.82%)
Jul 05, 2019 34.22 34.75 33.95 34.74 621,713 +0.19(+0.55%)
Jul 03, 2019 34.28 34.58 34.08 34.55 268,229 +0.44(+1.30%)
Jul 02, 2019 34.48 34.51 33.71 34.11 690,600 -0.42(-1.22%)
Jul 01, 2019 35.12 35.32 34.14 34.53 1,019,674 +0.29(+0.84%)
Jun 28, 2019 33.59 34.46 33.59 34.24 653,683 +0.78(+2.33%)
Jun 27, 2019 32.53 33.48 32.53 33.46 444,513 +1.21(+3.76%)
Jun 26, 2019 32.63 32.83 32.22 32.25 559,152 -0.14(-0.43%)
Jun 25, 2019 32.88 32.96 32.34 32.39 397,844 -0.37(-1.11%)
Jun 24, 2019 33.77 33.80 32.75 32.75 263,532 -0.82(-2.44%)
Jun 21, 2019 34.11 34.11 33.46 33.57 332,351 -0.65(-1.90%)
Jun 20, 2019 34.56 34.58 33.86 34.22 372,020 +0.33(+0.97%)
Jun 19, 2019 33.73 33.95 33.52 33.89 285,501 +0.25(+0.74%)
Jun 18, 2019 33.33 34.14 33.27 33.65 406,467 +0.72(+2.19%)
Jun 17, 2019 32.73 33.16 32.69 32.93 163,966 +0.45(+1.39%)
Jun 14, 2019 32.97 32.97 32.46 32.47 764,206 -0.55(-1.67%)
Jun 13, 2019 32.71 33.07 32.54 33.02 635,892 +0.68(+2.09%)
Jun 12, 2019 32.24 32.49 32.00 32.35 346,261 +0.04(+0.14%)
Jun 11, 2019 32.98 33.09 32.00 32.30 486,916 -0.17(-0.54%)
Jun 10, 2019 32.36 33.07 32.36 32.48 1,372,401 +0.40(+1.25%)
Jun 07, 2019 31.87 32.37 31.77 32.08 659,465 +0.43(+1.35%)
Jun 06, 2019 31.80 31.95 31.04 31.65 655,797 -0.16(-0.51%)
Jun 05, 2019 32.09 32.13 31.17 31.81 767,782 -0.02(-0.06%)
Jun 04, 2019 30.90 31.87 30.78 31.83 614,247 +1.59(+5.27%)
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.