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 (%)
Jan 30, 2009
4.091
4.127
3.794
3.843
0
-0.17(-4.13%)
Jan 29, 2009
4.232
4.251
3.996
4.008
25,978,262
-0.34(-7.83%)
Jan 28, 2009
4.186
4.402
4.159
4.349
33,342,222
+0.30(+7.52%)
Jan 27, 2009
3.984
4.113
3.918
4.045
21,881,814
+0.09(+2.40%)
Jan 26, 2009
3.848
4.120
3.823
3.950
27,604,606
+0.08(+2.14%)
Jan 23, 2009
3.629
3.969
3.592
3.867
26,176,760
+0.05(+1.40%)
Jan 22, 2009
3.882
4.028
3.677
3.814
29,113,118
-0.24(-5.83%)
Jan 21, 2009
3.794
4.091
3.636
4.049
29,121,338
+0.34(+9.18%)
Jan 20, 2009
4.154
4.220
3.690
3.709
29,638,056
-0.56(-13.20%)
Jan 16, 2009
4.371
4.371
3.994
4.273
31,760,358
+0.07(+1.56%)
Jan 15, 2009
4.059
4.283
3.794
4.208
35,467,908
+0.16(+3.97%)
Jan 14, 2009
4.254
4.312
4.032
4.047
30,359,004
-0.38(-8.52%)
Jan 13, 2009
4.317
4.492
4.271
4.424
23,614,966
+0.10(+2.31%)
Jan 12, 2009
4.568
4.592
4.283
4.324
17,722,798
-0.27(-5.83%)
Jan 09, 2009
4.996
5.010
4.560
4.592
25,342,746
-0.38(-7.63%)
Jan 08, 2009
4.847
4.998
4.806
4.971
18,581,012
+0.06(+1.19%)
Jan 07, 2009
5.027
5.071
4.772
4.913
22,574,782
-0.34(-6.52%)
Jan 06, 2009
5.161
5.356
5.088
5.256
29,239,614
+0.19(+3.79%)
Jan 05, 2009
5.071
5.149
4.867
5.064
30,558,028
+0.03(+0.58%)
Jan 02, 2009
4.918
5.120
4.830
5.034
23,709,376
+0.19(+3.97%)
Jan 01, 2009
4.655
5.042
4.638
4.842
0
+0.00(+0.00%)
Dec 31, 2008
4.655
5.042
4.638
4.842
30,273,650
+0.24(+5.18%)
Dec 30, 2008
4.429
4.640
4.380
4.604
13,359,576
+0.20(+4.47%)
Dec 29, 2008
4.516
4.550
4.227
4.407
12,607,577
-0.14(-3.15%)
Dec 26, 2008
4.497
4.558
4.392
4.550
7,693,363
+0.15(+3.37%)
Dec 24, 2008
4.380
4.465
4.271
4.402
12,607,746
+0.07(+1.51%)
Dec 23, 2008
4.575
4.609
4.298
4.336
15,749,419
-0.17(-3.83%)
Dec 22, 2008
4.743
4.743
4.198
4.509
19,892,428
-0.18(-3.84%)
Dec 19, 2008
4.752
4.947
4.602
4.689
29,027,978
+0.06(+1.37%)
Dec 18, 2008
4.713
4.884
4.426
4.626
28,353,566
-0.10(-2.06%)
Dec 17, 2008
4.555
4.855
4.487
4.723
26,900,320
+0.09(+2.05%)
Dec 16, 2008
4.256
4.653
4.225
4.628
31,846,732
+0.52(+12.74%)
Dec 15, 2008
4.439
4.480
3.959
4.105
18,771,982
-0.28(-6.48%)
Dec 12, 2008
3.889
4.395
3.862
4.390
25,580,218
+0.30(+7.44%)
Dec 11, 2008
4.465
4.592
3.998
4.086
20,353,040
-0.46(-10.21%)
Dec 10, 2008
4.456
4.687
4.371
4.550
21,895,418
+0.18(+4.23%)
Dec 09, 2008
4.565
4.889
4.281
4.366
25,858,068
-0.26(-5.58%)
Dec 08, 2008
4.470
4.718
4.426
4.623
33,782,872
+0.39(+9.25%)
Dec 05, 2008
3.775
4.283
3.600
4.232
40,288,200
+0.32(+8.07%)
Dec 04, 2008
4.054
4.336
3.748
3.916
34,466,568
-0.26(-6.29%)
Dec 03, 2008
3.891
4.239
3.721
4.178
37,631,400
+0.24(+6.10%)
Dec 02, 2008
3.687
3.957
3.559
3.938
24,052,078
+0.35(+9.86%)
Dec 01, 2008
4.380
4.407
3.475
3.585
20,436,920
-1.13(-23.94%)
Nov 28, 2008
4.414
4.728
4.385
4.713
6,033,834
+0.24(+5.33%)
Nov 26, 2008
3.869
4.543
3.857
4.475
28,482,590
+0.45(+11.18%)
Nov 25, 2008
4.030
4.062
3.750
4.025
30,768,362
+0.14(+3.57%)
Nov 24, 2008
3.529
3.998
3.446
3.887
36,399,452
+0.45(+13.09%)
Nov 21, 2008
3.235
3.463
2.867
3.437
47,961,844
+0.37(+12.05%)
Nov 20, 2008
3.514
3.682
3.067
3.067
49,066,976
-0.50(-13.98%)
Nov 19, 2008
4.215
4.295
3.565
3.565
44,751,396
-0.69(-16.23%)
Nov 18, 2008
4.346
4.463
3.906
4.256
40,455,760
-0.05(-1.24%)
Nov 17, 2008
4.356
4.580
4.251
4.310
32,670,980
-0.08(-1.88%)
Nov 14, 2008
4.942
5.083
4.375
4.392
41,793,824
-0.80(-15.33%)
Nov 13, 2008
4.475
5.195
3.996
5.188
53,420,452
+0.76(+17.13%)
Nov 12, 2008
4.872
4.925
4.414
4.429
40,100,972
-0.62(-12.20%)
Nov 11, 2008
5.159
5.360
4.964
5.044
21,163,744
-0.21(-4.03%)
Nov 10, 2008
5.764
5.781
5.156
5.256
21,670,368
-0.25(-4.58%)
Nov 07, 2008
5.404
5.613
5.244
5.509
20,146,828
+0.18(+3.42%)
Nov 06, 2008
5.613
5.759
5.292
5.326
25,802,120
-0.41(-7.08%)
Nov 05, 2008
6.304
6.378
5.674
5.732
18,673,914
-0.64(-10.04%)
Nov 04, 2008
6.530
6.596
6.168
6.372
24,038,694
+0.05(+0.77%)
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
.