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
)
39.45
+0.04 (+0.10%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2011
8.819
8.965
8.612
8.612
7,692,523
-0.53(-5.78%)
Oct 28, 2011
9.169
9.327
9.050
9.140
8,183,400
-0.06(-0.66%)
Oct 27, 2011
8.943
9.327
8.763
9.201
14,098,570
+0.87(+10.42%)
Oct 26, 2011
8.325
8.425
7.868
8.332
8,308,896
+0.28(+3.51%)
Oct 25, 2011
8.396
8.413
8.002
8.050
10,917,542
-0.47(-5.54%)
Oct 24, 2011
8.087
8.564
8.053
8.522
9,477,297
+0.51(+6.38%)
Oct 21, 2011
7.887
8.017
7.770
8.011
9,326,119
+0.33(+4.27%)
Oct 20, 2011
7.651
7.700
7.267
7.683
14,769,542
+0.03(+0.41%)
Oct 19, 2011
7.902
8.026
7.561
7.651
11,506,453
-0.31(-3.85%)
Oct 18, 2011
7.593
8.050
7.301
7.958
16,289,969
+0.43(+5.65%)
Oct 17, 2011
7.887
7.914
7.469
7.532
8,874,604
-0.51(-6.30%)
Oct 14, 2011
7.914
8.075
7.763
8.038
7,803,263
+0.31(+4.03%)
Oct 13, 2011
7.649
7.809
7.464
7.727
8,079,895
+0.01(+0.16%)
Oct 12, 2011
7.649
7.899
7.605
7.715
9,299,615
+0.19(+2.55%)
Oct 11, 2011
7.291
7.588
7.247
7.522
9,663,747
+0.10(+1.34%)
Oct 10, 2011
7.128
7.425
7.077
7.423
8,133,952
+0.60(+8.81%)
Oct 07, 2011
7.228
7.276
6.761
6.822
23,411,256
-0.36(-5.01%)
Oct 06, 2011
7.048
7.206
6.992
7.182
22,777,944
+0.30(+4.35%)
Oct 05, 2011
6.693
6.968
6.515
6.882
25,293,768
+0.19(+2.80%)
Oct 04, 2011
5.822
6.709
5.776
6.695
28,137,176
+0.75(+12.60%)
Oct 03, 2011
6.605
6.771
5.922
5.946
23,371,582
-0.68(-10.25%)
Sep 30, 2011
6.817
7.031
6.625
6.625
14,655,929
-0.44(-6.26%)
Sep 29, 2011
7.162
7.208
6.656
7.067
18,086,452
+0.22(+3.16%)
Sep 28, 2011
7.388
7.464
6.807
6.851
15,605,572
-0.54(-7.31%)
Sep 27, 2011
7.406
7.741
7.286
7.391
16,277,354
+0.29(+4.15%)
Sep 26, 2011
6.985
7.114
6.659
7.097
21,115,588
+0.26(+3.73%)
Sep 23, 2011
6.664
6.917
6.628
6.841
22,827,992
+0.15(+2.29%)
Sep 22, 2011
6.610
6.953
6.445
6.688
36,377,148
-0.41(-5.73%)
Sep 21, 2011
7.639
7.770
7.092
7.094
15,136,842
-0.57(-7.46%)
Sep 20, 2011
7.972
8.150
7.661
7.666
12,834,022
-0.25(-3.14%)
Sep 19, 2011
7.875
8.089
7.729
7.914
15,060,680
-0.29(-3.50%)
Sep 16, 2011
8.235
8.318
8.058
8.201
12,452,853
+0.02(+0.24%)
Sep 15, 2011
8.104
8.186
7.868
8.182
11,454,558
+0.23(+2.84%)
Sep 14, 2011
7.826
8.169
7.520
7.955
14,751,879
+0.27(+3.48%)
Sep 13, 2011
7.544
7.744
7.388
7.688
15,683,810
+0.23(+3.13%)
Sep 12, 2011
7.077
7.479
7.077
7.454
19,149,724
+0.14(+1.86%)
Sep 09, 2011
7.590
7.688
7.155
7.318
19,092,680
-0.46(-5.88%)
Sep 08, 2011
7.965
8.179
7.697
7.775
16,520,203
-0.31(-3.82%)
Sep 07, 2011
7.761
8.101
7.680
8.084
12,362,604
+0.57(+7.61%)
Sep 06, 2011
7.007
7.517
7.004
7.513
19,352,024
-0.04(-0.52%)
Sep 02, 2011
7.763
7.923
7.479
7.551
15,977,452
-0.59(-7.26%)
Sep 01, 2011
8.532
8.744
8.063
8.143
16,078,121
-0.36(-4.23%)
Aug 31, 2011
8.651
8.812
8.347
8.503
16,691,411
-0.04(-0.48%)
Aug 30, 2011
8.347
8.666
8.179
8.544
17,783,570
+0.09(+1.04%)
Aug 29, 2011
7.946
8.481
7.938
8.457
10,769,504
+0.72(+9.34%)
Aug 26, 2011
7.320
7.778
7.065
7.734
17,942,706
+0.36(+4.92%)
Aug 25, 2011
7.933
8.004
7.328
7.371
18,957,122
-0.38(-4.93%)
Aug 24, 2011
7.517
7.858
7.391
7.753
16,182,201
+0.22(+2.87%)
Aug 23, 2011
6.968
7.561
6.839
7.537
20,172,562
+0.65(+9.47%)
Aug 22, 2011
7.311
7.323
6.778
6.885
17,136,346
-0.03(-0.39%)
Aug 19, 2011
6.861
7.376
6.848
6.912
11,811,735
-0.27(-3.73%)
Aug 18, 2011
7.554
7.581
7.038
7.179
16,113,972
-0.92(-11.33%)
Aug 17, 2011
8.223
8.345
7.938
8.096
14,934,383
-0.00(-0.03%)
Aug 16, 2011
8.118
8.320
7.916
8.099
16,667,036
-0.31(-3.65%)
Aug 15, 2011
8.133
8.420
8.092
8.405
12,799,897
+0.45(+5.66%)
Aug 12, 2011
8.004
8.140
7.736
7.955
19,551,274
+0.10(+1.24%)
Aug 11, 2011
7.252
8.089
7.157
7.858
18,949,402
+0.70(+9.83%)
Aug 10, 2011
7.440
7.783
7.116
7.155
30,243,542
-0.80(-10.03%)
Aug 09, 2011
8.398
7.968
6.707
7.953
29,634,450
+0.93(+13.27%)
Aug 08, 2011
7.926
8.318
7.007
7.021
25,357,792
-1.46(-17.19%)
Aug 05, 2011
9.014
9.094
8.092
8.478
27,791,506
-0.31(-3.52%)
Aug 04, 2011
9.690
9.720
8.783
8.787
24,305,190
-1.21(-12.07%)
Aug 03, 2011
9.851
10.02
9.391
9.994
18,685,828
+0.13(+1.33%)
Aug 02, 2011
10.44
10.64
9.834
9.863
13,657,215
-0.69(-6.50%)
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
.