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 (%)
Mar 31, 2010
8.200
8.363
8.115
8.119
7,366,609
-0.14(-1.71%)
Mar 30, 2010
8.243
8.341
8.139
8.261
8,051,454
+0.05(+0.65%)
Mar 29, 2010
8.195
8.258
8.127
8.207
4,943,205
+0.10(+1.29%)
Mar 26, 2010
8.202
8.304
8.063
8.102
11,379,882
-0.03(-0.42%)
Mar 25, 2010
8.377
8.494
8.122
8.136
15,589,304
-0.09(-1.15%)
Mar 24, 2010
8.333
8.394
8.231
8.231
7,750,293
-0.19(-2.27%)
Mar 23, 2010
8.233
8.427
8.155
8.422
10,988,219
+0.22(+2.70%)
Mar 22, 2010
7.873
8.247
7.839
8.201
11,524,283
+0.20(+2.52%)
Mar 19, 2010
8.245
8.255
7.931
7.999
10,916,368
-0.20(-2.40%)
Mar 18, 2010
8.242
8.318
8.169
8.196
9,611,333
-0.05(-0.56%)
Mar 17, 2010
8.189
8.342
8.179
8.242
9,245,159
+0.09(+1.16%)
Mar 16, 2010
8.087
8.150
7.977
8.148
11,222,398
+0.13(+1.61%)
Mar 15, 2010
7.936
8.045
7.914
8.019
6,941,775
-0.04(-0.54%)
Mar 12, 2010
8.162
8.169
7.963
8.062
9,467,948
-0.01(-0.15%)
Mar 11, 2010
7.936
8.104
7.873
8.075
9,013,998
+0.04(+0.55%)
Mar 10, 2010
7.912
8.111
7.904
8.031
8,068,448
+0.13(+1.66%)
Mar 09, 2010
7.795
8.014
7.788
7.900
8,226,627
+0.06(+0.81%)
Mar 08, 2010
7.812
7.883
7.785
7.836
6,347,076
+0.03(+0.41%)
Mar 05, 2010
7.596
7.831
7.552
7.805
9,457,805
+0.30(+4.05%)
Mar 04, 2010
7.476
7.520
7.406
7.501
9,092,210
+0.04(+0.52%)
Mar 03, 2010
7.450
7.546
7.386
7.462
11,270,299
+0.09(+1.19%)
Mar 02, 2010
7.323
7.464
7.299
7.374
11,589,757
+0.11(+1.57%)
Mar 01, 2010
7.053
7.277
7.048
7.260
11,130,075
+0.31(+4.48%)
Feb 26, 2010
7.022
7.029
6.871
6.949
9,667,239
-0.05(-0.73%)
Feb 25, 2010
6.808
7.014
6.761
7.000
13,723,904
-0.00(-0.03%)
Feb 24, 2010
6.936
7.065
6.893
7.002
9,121,295
+0.12(+1.77%)
Feb 23, 2010
7.026
7.048
6.842
6.880
15,873,463
-0.17(-2.45%)
Feb 22, 2010
7.085
7.092
6.997
7.053
7,902,037
+0.04(+0.59%)
Feb 19, 2010
6.932
7.073
6.907
7.012
11,866,129
+0.03(+0.38%)
Feb 18, 2010
6.876
6.985
6.822
6.985
7,172,179
+0.12(+1.74%)
Feb 17, 2010
6.842
6.902
6.771
6.866
10,033,940
+0.10(+1.44%)
Feb 16, 2010
6.696
6.788
6.574
6.769
9,207,628
+0.19(+2.88%)
Feb 12, 2010
6.343
6.579
6.579
6.579
13,920,786
+0.12(+1.84%)
Feb 11, 2010
6.243
6.472
6.131
6.460
8,707,393
+0.20(+3.23%)
Feb 10, 2010
6.195
6.294
6.068
6.258
12,004,313
+0.04(+0.67%)
Feb 09, 2010
6.212
6.311
6.085
6.216
15,381,640
+0.15(+2.40%)
Feb 08, 2010
6.144
6.260
6.056
6.071
11,961,087
-0.12(-1.93%)
Feb 05, 2010
6.163
6.204
5.929
6.190
24,853,798
+0.04(+0.67%)
Feb 04, 2010
6.494
6.501
6.139
6.148
21,036,204
-0.45(-6.75%)
Feb 03, 2010
6.608
6.703
6.482
6.593
13,396,322
-0.07(-1.02%)
Feb 02, 2010
6.552
6.691
6.489
6.662
13,940,148
+0.15(+2.28%)
Feb 01, 2010
6.448
6.553
6.394
6.513
13,670,408
+0.13(+2.02%)
Jan 29, 2010
6.586
6.718
6.358
6.384
18,927,610
-0.15(-2.23%)
Jan 28, 2010
6.783
6.788
6.401
6.530
18,992,324
-0.22(-3.31%)
Jan 27, 2010
6.562
6.773
6.511
6.754
21,002,786
+0.13(+1.98%)
Jan 26, 2010
6.693
6.798
6.603
6.623
17,223,846
-0.12(-1.84%)
Jan 25, 2010
6.810
6.822
6.647
6.747
16,219,535
+0.03(+0.51%)
Jan 22, 2010
6.968
7.031
6.679
6.713
27,883,574
-0.26(-3.77%)
Jan 21, 2010
7.236
7.350
6.936
6.975
24,113,720
-0.26(-3.63%)
Jan 20, 2010
7.335
7.338
7.060
7.238
13,498,570
-0.20(-2.75%)
Jan 19, 2010
7.231
7.442
7.228
7.442
9,770,478
+0.27(+3.80%)
Jan 15, 2010
7.403
7.170
7.170
7.170
13,818,818
-0.21(-2.90%)
Jan 14, 2010
7.287
7.437
7.257
7.384
8,643,264
+0.04(+0.60%)
Jan 13, 2010
7.202
7.364
7.080
7.340
18,289,130
+0.19(+2.65%)
Jan 12, 2010
7.223
7.294
7.085
7.150
12,272,104
-0.17(-2.36%)
Jan 11, 2010
7.437
7.457
7.257
7.323
10,573,642
-0.05(-0.63%)
Jan 08, 2010
7.240
7.369
7.209
7.369
8,937,587
+0.08(+1.10%)
Jan 07, 2010
7.189
7.304
7.058
7.289
11,783,057
+0.10(+1.39%)
Jan 06, 2010
7.199
7.279
7.155
7.189
10,107,173
-0.01(-0.10%)
Jan 05, 2010
7.228
7.294
7.126
7.197
12,083,141
-0.05(-0.70%)
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
.