Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Russell 2000 2X ETF
(NY:
UWM
)
38.40
+0.58 (+1.53%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
7.090
6.895
6.895
6.895
5,401,464
-0.18(-2.54%)
Dec 30, 2009
7.041
7.141
6.958
7.075
6,390,511
-0.02(-0.24%)
Dec 29, 2009
7.133
7.153
7.077
7.092
3,189,803
-0.01(-0.21%)
Dec 28, 2009
7.167
7.175
7.029
7.107
5,086,274
-0.01(-0.10%)
Dec 24, 2009
7.102
7.124
7.068
7.114
2,434,454
+0.05(+0.69%)
Dec 23, 2009
6.968
7.065
6.885
7.065
7,477,925
+0.18(+2.65%)
Dec 22, 2009
6.781
6.902
6.744
6.883
10,356,922
+0.14(+2.06%)
Dec 21, 2009
6.683
6.786
6.679
6.744
11,694,377
+0.17(+2.59%)
Dec 18, 2009
6.564
6.581
6.401
6.574
9,631,698
+0.10(+1.62%)
Dec 17, 2009
6.533
6.584
6.375
6.469
10,080,899
-0.07(-1.04%)
Dec 16, 2009
6.613
6.679
6.532
6.538
8,674,936
+0.01(+0.19%)
Dec 15, 2009
6.538
6.659
6.506
6.525
9,142,141
-0.04(-0.63%)
Dec 14, 2009
6.479
6.574
6.331
6.567
8,255,749
+0.19(+3.05%)
Dec 11, 2009
6.345
6.396
6.226
6.372
9,859,611
+0.11(+1.83%)
Dec 10, 2009
6.365
6.431
6.209
6.258
13,939,856
-0.06(-0.96%)
Dec 09, 2009
6.328
6.358
6.190
6.319
12,004,144
-0.02(-0.31%)
Dec 08, 2009
6.370
6.438
6.209
6.338
15,881,826
-0.10(-1.55%)
Dec 07, 2009
6.428
6.513
6.362
6.438
14,685,605
+0.02(+0.34%)
Dec 04, 2009
6.389
6.525
6.192
6.416
26,068,752
+0.28(+4.64%)
Dec 03, 2009
6.338
6.423
6.117
6.131
14,969,370
-0.14(-2.29%)
Dec 02, 2009
6.156
6.387
6.151
6.275
14,573,686
+0.15(+2.46%)
Dec 01, 2009
6.063
6.180
6.027
6.124
12,673,076
+0.19(+3.15%)
Nov 30, 2009
5.866
5.966
5.698
5.937
15,580,405
+0.03(+0.49%)
Nov 27, 2009
5.754
6.068
5.732
5.908
7,879,538
-0.30(-4.89%)
Nov 25, 2009
6.304
6.312
6.197
6.212
8,234,200
-0.00(-0.04%)
Nov 24, 2009
6.265
6.268
6.068
6.214
15,235,101
-0.06(-1.01%)
Nov 23, 2009
6.224
6.416
6.204
6.277
14,082,814
+0.21(+3.53%)
Nov 20, 2009
5.985
6.105
5.954
6.063
10,157,368
-0.01(-0.24%)
Nov 19, 2009
6.268
6.289
5.976
6.078
17,635,080
-0.32(-4.98%)
Nov 18, 2009
6.435
6.443
6.277
6.396
7,905,248
-0.02(-0.27%)
Nov 17, 2009
6.375
6.460
6.304
6.413
11,912,138
-0.01(-0.15%)
Nov 16, 2009
6.187
6.508
6.178
6.423
13,047,412
+0.33(+5.34%)
Nov 13, 2009
5.995
6.146
5.876
6.097
13,731,322
+0.12(+1.99%)
Nov 12, 2009
6.224
6.309
5.947
5.978
11,951,643
-0.24(-3.83%)
Nov 11, 2009
6.234
6.333
6.119
6.216
17,257,202
+0.10(+1.71%)
Nov 10, 2009
6.185
6.265
6.032
6.112
9,462,911
-0.10(-1.57%)
Nov 09, 2009
6.073
6.214
6.073
6.209
10,414,263
+0.24(+4.08%)
Nov 06, 2009
5.832
6.071
5.805
5.966
10,856,384
+0.11(+1.95%)
Nov 05, 2009
5.754
5.985
5.708
5.852
12,472,510
+0.24(+4.20%)
Nov 04, 2009
5.847
5.895
5.613
5.616
15,604,927
-0.15(-2.63%)
Nov 03, 2009
5.538
5.779
5.499
5.767
15,166,898
+0.16(+2.79%)
Nov 02, 2009
5.684
5.781
5.426
5.611
22,294,618
-0.02(-0.35%)
Oct 30, 2009
5.898
5.912
5.553
5.630
21,303,224
-0.32(-5.36%)
Oct 29, 2009
5.832
6.015
5.788
5.949
15,578,687
+0.21(+3.73%)
Oct 28, 2009
6.102
6.146
5.684
5.735
16,856,354
-0.41(-6.61%)
Oct 27, 2009
6.309
6.375
6.122
6.141
15,555,238
-0.17(-2.66%)
Oct 26, 2009
6.460
6.652
6.234
6.309
14,730,776
-0.12(-1.85%)
Oct 23, 2009
6.491
6.513
6.399
6.428
12,049,891
-0.27(-4.00%)
Oct 22, 2009
6.508
6.754
6.360
6.696
11,150,806
+0.17(+2.65%)
Oct 21, 2009
6.671
6.927
6.494
6.523
10,749,230
-0.18(-2.61%)
Oct 20, 2009
6.628
6.730
6.620
6.698
8,543,318
-0.18(-2.58%)
Oct 19, 2009
6.817
6.956
6.705
6.876
10,558,623
+0.10(+1.44%)
Oct 16, 2009
6.829
6.849
6.652
6.778
9,858,973
-0.14(-1.97%)
Oct 15, 2009
6.849
6.944
6.810
6.915
6,009,292
-0.00(-0.07%)
Oct 14, 2009
6.868
6.946
6.749
6.919
6,949,974
+0.25(+3.76%)
Oct 13, 2009
6.705
6.735
6.542
6.669
7,768,281
-0.06(-0.87%)
Oct 12, 2009
6.832
6.856
6.659
6.727
5,031,165
+0.01(+0.11%)
Oct 09, 2009
6.586
6.739
6.557
6.720
6,109,341
+0.15(+2.33%)
Oct 08, 2009
6.574
6.698
6.494
6.567
10,201,987
+0.11(+1.73%)
Oct 07, 2009
6.416
6.501
6.384
6.455
7,134,114
+0.01(+0.19%)
Oct 06, 2009
6.316
6.511
6.282
6.443
12,171,188
+0.24(+3.80%)
Oct 05, 2009
6.058
6.263
6.013
6.207
8,369,379
+0.21(+3.57%)
Oct 02, 2009
5.956
6.105
5.900
5.993
11,760,542
-0.08(-1.36%)
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
.