Ultra Russell 2000 ETF (NY: UWM )

33.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.49 46.26 44.48 45.73 611,903 +0.33(+0.73%)
Feb 25, 2022 43.69 45.42 43.47 45.40 1,161,534 +1.96(+4.51%)
Feb 24, 2022 39.27 43.60 39.11 43.44 1,243,153 +2.17(+5.26%)
Feb 23, 2022 43.51 43.84 41.08 41.27 1,191,663 -1.61(-3.75%)
Feb 22, 2022 43.64 44.50 42.29 42.88 1,256,769 -1.24(-2.81%)
Feb 18, 2022 44.12 0 -0.80(-1.78%)
Feb 17, 2022 46.46 46.62 44.70 44.92 559,731 -2.35(-4.97%)
Feb 16, 2022 46.74 47.65 46.24 47.27 441,650 +0.15(+0.32%)
Feb 15, 2022 45.66 47.21 45.58 47.12 794,783 +2.42(+5.41%)
Feb 14, 2022 45.16 45.99 44.13 44.70 1,282,036 -0.32(-0.71%)
Feb 11, 2022 46.10 47.15 44.29 45.02 853,268 -1.03(-2.24%)
Feb 10, 2022 45.75 48.51 45.38 46.05 1,124,308 -1.35(-2.85%)
Feb 09, 2022 46.55 47.44 46.43 47.40 1,215,284 +1.68(+3.67%)
Feb 08, 2022 44.20 45.84 44.19 45.72 1,020,857 +1.46(+3.30%)
Feb 07, 2022 43.80 44.96 43.60 44.26 767,245 +0.42(+0.96%)
Feb 04, 2022 43.19 44.51 42.26 43.84 1,322,688 +0.44(+1.01%)
Feb 03, 2022 43.96 43.19 43.40 1,173,818 -1.72(-3.81%)
Feb 02, 2022 46.10 46.24 44.19 45.12 1,118,266 -0.90(-1.96%)
Feb 01, 2022 45.23 46.11 43.64 46.02 1,407,308 +1.05(+2.33%)
Jan 31, 2022 42.12 45.04 44.97 905,685 +2.50(+5.89%)
Jan 28, 2022 40.94 42.48 39.47 42.47 1,292,436 +1.59(+3.89%)
Jan 27, 2022 43.55 44.40 40.47 40.88 1,338,424 -1.96(-4.58%)
Jan 26, 2022 45.43 46.14 42.52 42.84 1,718,572 -1.25(-2.84%)
Jan 25, 2022 43.98 45.11 42.21 44.09 1,893,614 -1.41(-3.10%)
Jan 24, 2022 42.04 45.69 40.81 45.50 3,078,014 +2.14(+4.94%)
Jan 21, 2022 44.60 46.01 43.34 43.36 2,686,166 -1.64(-3.64%)
Jan 20, 2022 47.12 48.76 44.84 45.00 952,131 -1.77(-3.78%)
Jan 19, 2022 48.75 49.04 46.69 46.77 928,471 -1.52(-3.15%)
Jan 18, 2022 50.42 50.49 48.15 48.29 731,863 -3.13(-6.09%)
Jan 14, 2022 51.42 0 +0.13(+0.25%)
Jan 13, 2022 52.58 53.27 50.98 51.29 566,332 -0.93(-1.78%)
Jan 12, 2022 53.46 53.84 51.58 52.22 594,569 -0.76(-1.43%)
Jan 11, 2022 51.94 53.09 50.78 52.98 628,556 +1.08(+2.08%)
Jan 10, 2022 51.64 51.93 49.89 51.90 931,206 -0.39(-0.75%)
Jan 07, 2022 53.45 54.37 52.21 52.29 478,160 -1.25(-2.33%)
Jan 06, 2022 53.15 54.37 52.15 53.54 705,678 +0.59(+1.11%)
Jan 05, 2022 56.68 57.20 52.91 52.95 651,146 -3.84(-6.76%)
Jan 04, 2022 57.30 57.82 55.95 56.79 532,044 -0.11(-0.19%)
Jan 03, 2022 56.08 57.59 55.64 56.90 709,531 +1.38(+2.49%)
Dec 31, 2021 55.50 56.31 55.48 55.52 260,212 -0.22(-0.39%)
Dec 30, 2021 55.70 56.98 55.64 55.74 556,148 -0.05(-0.09%)
Dec 29, 2021 55.60 56.00 54.90 55.79 345,107 +0.14(+0.25%)
Dec 28, 2021 56.14 57.14 55.46 55.65 390,014 -0.67(-1.19%)
Dec 27, 2021 55.42 56.37 54.60 56.32 626,200 +1.06(+1.92%)
Dec 23, 2021 54.84 55.67 54.47 55.26 578,033 +0.82(+1.51%)
Dec 22, 2021 53.25 54.46 52.90 54.44 656,173 +1.01(+1.89%)
Dec 21, 2021 51.51 53.50 51.50 53.43 564,932 +2.90(+5.74%)
Dec 20, 2021 50.47 50.88 48.92 50.53 1,158,364 -1.45(-2.79%)
Dec 17, 2021 50.54 53.03 49.70 51.98 1,162,310 +0.90(+1.76%)
Dec 16, 2021 54.10 54.32 50.62 51.08 1,051,369 -2.16(-4.06%)
Dec 15, 2021 51.59 53.46 50.10 53.24 1,094,962 +1.68(+3.26%)
Dec 14, 2021 51.77 53.17 51.19 51.56 818,548 -0.94(-1.79%)
Dec 13, 2021 53.65 53.91 51.86 52.50 523,535 -1.52(-2.81%)
Dec 10, 2021 55.20 55.51 53.30 54.02 599,746 -0.39(-0.72%)
Dec 09, 2021 56.12 56.74 54.38 54.41 817,163 -2.58(-4.53%)
Dec 08, 2021 56.43 57.39 55.68 56.99 250,713 +0.86(+1.53%)
Dec 07, 2021 55.25 57.11 55.15 56.13 609,328 +2.41(+4.49%)
Dec 06, 2021 52.50 54.48 51.14 53.72 767,041 +2.09(+4.05%)
Dec 03, 2021 54.35 54.36 50.66 51.63 995,586 -2.20(-4.09%)
Dec 02, 2021 51.50 54.18 51.32 53.83 818,725 +2.77(+5.42%)
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.