Ultra Russell 2000 ETF (NY: UWM )

36.42 +0.43 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.37 36.17 33.69 36.16 1,071,788 +1.86(+5.42%)
Nov 29, 2022 34.13 34.74 34.12 34.30 606,546 +0.20(+0.59%)
Nov 28, 2022 34.95 35.26 33.88 34.10 1,338,466 -1.47(-4.13%)
Nov 25, 2022 35.32 35.82 35.19 35.57 409,839 +0.22(+0.62%)
Nov 23, 2022 35.02 35.60 34.77 35.35 848,050 +0.11(+0.31%)
Nov 22, 2022 34.82 35.29 34.32 35.24 865,955 +0.73(+2.12%)
Nov 21, 2022 34.51 34.64 34.00 34.51 402,035 -0.38(-1.09%)
Nov 18, 2022 35.16 35.44 34.43 34.89 1,409,231 +0.47(+1.37%)
Nov 17, 2022 34.04 34.56 33.65 34.42 1,403,520 -0.67(-1.91%)
Nov 16, 2022 35.98 35.98 34.89 35.09 1,151,692 -1.30(-3.57%)
Nov 15, 2022 36.48 37.13 35.84 36.39 1,097,735 +1.00(+2.83%)
Nov 14, 2022 35.72 36.48 35.29 35.39 949,655 -0.80(-2.21%)
Nov 11, 2022 35.79 36.89 35.70 36.19 846,718 +0.61(+1.71%)
Nov 10, 2022 34.33 35.60 34.05 35.58 1,171,378 +3.90(+12.31%)
Nov 09, 2022 32.91 33.18 31.55 31.68 830,948 -1.86(-5.55%)
Nov 08, 2022 33.80 34.43 32.74 33.54 1,125,416 -0.06(-0.18%)
Nov 07, 2022 33.59 33.92 32.87 33.60 806,423 +0.37(+1.11%)
Nov 04, 2022 33.30 33.69 32.06 33.23 805,708 +0.78(+2.40%)
Nov 03, 2022 31.98 32.95 31.55 32.45 453,075 -0.39(-1.19%)
Nov 02, 2022 34.86 32.80 32.84 1,082,200 -2.36(-6.70%)
Nov 01, 2022 35.70 35.91 34.89 35.20 766,410 +0.11(+0.31%)
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%)
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.