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 (%)
Oct 31, 2022 34.68 35.41 34.38 35.09 739,133 +0.09(+0.26%)
Oct 28, 2022 33.78 35.09 33.35 35.00 647,281 +1.50(+4.48%)
Oct 27, 2022 34.06 34.56 33.41 33.50 755,869 -0.01(-0.03%)
Oct 26, 2022 33.53 34.69 33.22 33.51 609,910 +0.34(+1.03%)
Oct 25, 2022 31.48 33.41 31.48 33.17 659,523 +1.69(+5.37%)
Oct 24, 2022 31.42 31.61 30.59 31.48 551,094 +0.26(+0.83%)
Oct 21, 2022 29.99 31.36 29.59 31.22 592,249 +1.31(+4.38%)
Oct 20, 2022 30.72 31.50 29.69 29.91 640,262 -0.80(-2.61%)
Oct 19, 2022 31.16 31.46 30.02 30.71 417,440 -1.05(-3.31%)
Oct 18, 2022 32.38 32.87 31.24 31.76 433,119 +0.69(+2.22%)
Oct 17, 2022 30.37 31.20 30.34 31.07 708,789 +1.86(+6.37%)
Oct 14, 2022 31.30 31.74 29.15 29.21 835,941 -1.65(-5.35%)
Oct 13, 2022 28.20 31.09 27.77 30.86 931,702 +1.44(+4.89%)
Oct 12, 2022 29.63 29.81 28.78 29.42 447,921 -0.16(-0.54%)
Oct 11, 2022 29.27 30.39 28.54 29.58 672,231 +0.02(+0.07%)
Oct 10, 2022 30.11 30.21 29.17 29.56 697,956 -0.34(-1.14%)
Oct 07, 2022 31.10 31.29 29.63 29.90 616,457 -1.89(-5.95%)
Oct 06, 2022 31.80 32.65 31.46 31.79 405,736 -0.37(-1.15%)
Oct 05, 2022 31.67 32.37 30.94 32.16 649,298 -0.47(-1.44%)
Oct 04, 2022 31.41 32.65 31.41 32.63 543,151 +2.34(+7.73%)
Oct 03, 2022 29.56 30.57 28.82 30.29 833,149 +1.53(+5.32%)
Sep 30, 2022 29.00 30.32 28.71 28.76 704,691 -0.35(-1.20%)
Sep 29, 2022 29.73 29.78 28.30 29.11 314,549 -1.45(-4.74%)
Sep 28, 2022 29.05 30.88 28.85 30.56 601,828 +1.84(+6.41%)
Sep 27, 2022 29.20 29.72 28.24 28.72 822,749 +0.22(+0.77%)
Sep 26, 2022 28.98 30.16 28.32 28.50 421,882 -0.83(-2.83%)
Sep 23, 2022 29.91 29.98 28.51 29.33 687,426 -1.49(-4.83%)
Sep 22, 2022 32.13 32.28 30.57 30.82 495,493 -1.47(-4.55%)
Sep 21, 2022 33.75 34.40 32.27 32.29 448,089 -1.00(-3.00%)
Sep 20, 2022 33.57 33.61 32.80 33.29 454,831 -0.95(-2.77%)
Sep 19, 2022 32.90 34.28 32.90 34.24 183,754 +0.63(+1.87%)
Sep 16, 2022 33.71 33.90 32.87 33.61 263,389 -1.07(-3.09%)
Sep 15, 2022 34.75 35.82 34.38 34.68 329,754 -0.52(-1.48%)
Sep 14, 2022 35.04 35.31 34.34 35.20 343,471 +0.27(+0.77%)
Sep 13, 2022 35.95 36.36 34.64 34.93 626,018 -3.00(-7.91%)
Sep 12, 2022 37.48 37.96 37.23 37.93 695,540 +0.93(+2.51%)
Sep 09, 2022 36.22 37.09 36.13 37.00 271,215 +1.42(+3.99%)
Sep 08, 2022 34.41 35.61 34.05 35.58 240,888 +0.57(+1.63%)
Sep 07, 2022 33.41 35.10 33.40 35.01 332,647 +1.43(+4.26%)
Sep 06, 2022 34.43 34.60 33.25 33.58 904,339 -0.64(-1.87%)
Sep 02, 2022 35.58 35.67 33.88 34.22 723,706 -0.54(-1.55%)
Sep 01, 2022 34.86 34.91 33.78 34.76 1,055,745 -0.81(-2.28%)
Aug 31, 2022 36.14 36.43 35.45 35.57 815,501 -0.39(-1.08%)
Aug 30, 2022 37.29 37.32 35.59 35.96 721,876 -1.12(-3.02%)
Aug 29, 2022 36.95 37.74 36.77 37.08 393,715 -0.65(-1.72%)
Aug 26, 2022 40.40 40.40 37.63 37.73 343,123 -2.71(-6.70%)
Aug 25, 2022 39.60 40.44 39.45 40.44 312,028 +1.20(+3.06%)
Aug 24, 2022 38.56 39.56 38.32 39.24 260,533 +0.59(+1.53%)
Aug 23, 2022 38.63 39.41 38.40 38.65 343,817 +0.12(+0.31%)
Aug 22, 2022 39.07 39.21 38.25 38.53 450,683 -1.64(-4.08%)
Aug 19, 2022 41.06 41.18 39.92 40.17 377,874 -1.79(-4.27%)
Aug 18, 2022 41.51 42.10 41.15 41.96 299,413 +0.51(+1.23%)
Aug 17, 2022 41.91 42.15 40.91 41.45 622,480 -1.42(-3.31%)
Aug 16, 2022 42.65 43.29 42.08 42.87 278,049 -0.07(-0.16%)
Aug 15, 2022 41.94 42.95 41.75 42.94 256,302 +0.29(+0.68%)
Aug 12, 2022 41.41 42.66 41.07 42.65 389,580 +1.67(+4.08%)
Aug 11, 2022 41.45 42.28 40.84 40.98 359,597 +0.26(+0.64%)
Aug 10, 2022 39.86 40.80 39.67 40.72 360,718 +2.25(+5.85%)
Aug 09, 2022 39.28 39.28 38.08 38.47 310,804 -1.14(-2.88%)
Aug 08, 2022 39.32 40.30 39.21 39.61 887,607 +0.83(+2.14%)
Aug 05, 2022 37.40 38.83 37.31 38.78 340,906 +0.55(+1.44%)
Aug 04, 2022 38.35 38.42 37.81 38.23 242,009 -0.10(-0.26%)
Aug 03, 2022 37.78 38.49 37.53 38.33 423,949 +1.07(+2.87%)
Aug 02, 2022 37.03 38.03 36.65 37.26 528,710 -0.09(-0.24%)
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.