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 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%)
Oct 01, 2009
6.457
6.467
6.066
6.075
12,156,209
-0.40(-6.23%)
Sep 30, 2009
6.674
6.696
6.331
6.479
12,482,201
-0.17(-2.49%)
Sep 29, 2009
6.705
6.815
6.628
6.645
7,286,722
-0.08(-1.23%)
Sep 28, 2009
6.477
6.773
6.440
6.727
7,392,814
+0.33(+5.13%)
Sep 25, 2009
6.418
6.506
6.327
6.399
9,242,132
-0.08(-1.20%)
Sep 24, 2009
6.771
6.817
6.377
6.477
14,856,892
-0.27(-4.07%)
Sep 23, 2009
6.905
7.009
6.722
6.752
11,152,570
-0.12(-1.80%)
Sep 22, 2009
6.883
6.932
6.786
6.876
7,905,351
+0.09(+1.33%)
Sep 21, 2009
6.696
6.834
6.664
6.786
8,010,305
-0.03(-0.43%)
Sep 18, 2009
6.861
6.868
6.679
6.815
10,757,803
+0.04(+0.57%)
Sep 17, 2009
6.786
6.919
6.698
6.776
16,040,646
+0.12(+1.83%)
Sep 16, 2009
6.589
6.798
6.550
6.654
16,493,749
+0.13(+1.94%)
Sep 15, 2009
6.411
6.567
6.365
6.528
11,419,876
+0.11(+1.71%)
Sep 14, 2009
6.192
6.431
6.173
6.418
14,172,999
+0.13(+2.13%)
Sep 11, 2009
6.326
6.406
6.221
6.285
11,156,410
-0.00(-0.08%)
Sep 10, 2009
6.127
6.316
6.037
6.289
11,699,324
+0.17(+2.70%)
Sep 09, 2009
5.934
6.204
5.893
6.124
13,918,508
+0.19(+3.28%)
Sep 08, 2009
5.932
5.939
5.793
5.929
8,379,962
+0.13(+2.31%)
Sep 04, 2009
5.625
5.813
5.562
5.796
8,591,255
+0.15(+2.67%)
Sep 03, 2009
5.574
5.650
5.431
5.645
8,059,579
+0.13(+2.29%)
Sep 02, 2009
5.521
5.601
5.484
5.518
11,526,413
-0.03(-0.61%)
Sep 01, 2009
5.771
6.027
5.523
5.553
23,014,962
-0.29(-4.95%)
Aug 31, 2009
5.895
5.925
5.781
5.842
9,063,979
-0.18(-2.95%)
Aug 28, 2009
6.214
6.253
5.937
6.019
7,947,294
-0.09(-1.39%)
Aug 27, 2009
6.085
6.131
5.842
6.105
8,947,961
+0.01(+0.11%)
Aug 26, 2009
6.061
6.165
6.015
6.098
10,354,303
+0.02(+0.33%)
Aug 25, 2009
6.090
6.209
6.049
6.078
12,936,217
+0.05(+0.77%)
Aug 24, 2009
6.097
6.163
5.971
6.032
18,258,252
-0.00(-0.04%)
Aug 21, 2009
5.891
6.075
5.878
6.034
15,137,376
+0.26(+4.55%)
Aug 20, 2009
5.625
5.793
5.577
5.771
10,912,631
+0.13(+2.37%)
Aug 19, 2009
5.385
5.655
5.368
5.638
14,956,369
+0.12(+2.25%)
Aug 18, 2009
5.443
5.577
5.387
5.514
10,092,613
+0.15(+2.81%)
Aug 17, 2009
5.465
5.477
5.343
5.363
17,575,428
-0.33(-5.77%)
Aug 14, 2009
5.920
5.927
5.570
5.691
15,492,659
-0.24(-3.98%)
Aug 13, 2009
5.927
5.973
5.757
5.927
18,295,404
+0.08(+1.41%)
Aug 12, 2009
5.667
5.983
5.664
5.844
18,849,922
+0.17(+3.00%)
Aug 11, 2009
5.801
5.825
5.608
5.674
15,852,962
-0.19(-3.28%)
Aug 10, 2009
5.796
5.927
5.754
5.866
11,930,657
+0.01(+0.25%)
Aug 07, 2009
5.740
5.988
5.679
5.852
17,876,074
+0.28(+5.07%)
Aug 06, 2009
5.779
5.813
5.540
5.570
14,141,972
-0.16(-2.84%)
Aug 05, 2009
5.857
5.857
5.621
5.732
19,315,718
-0.10(-1.79%)
Aug 04, 2009
5.664
5.888
5.655
5.837
16,962,810
+0.11(+1.86%)
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
.