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
)
36.70
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 28, 2010
7.599
7.818
7.487
7.599
16,284,525
-0.21(-2.68%)
May 27, 2010
7.560
7.813
7.431
7.808
14,982,822
+0.63(+8.81%)
May 26, 2010
7.207
7.548
7.112
7.176
3,700
+0.02(+0.27%)
May 25, 2010
6.852
7.168
6.602
7.156
24,050
-0.00(-0.07%)
May 24, 2010
7.290
7.433
7.146
7.161
21,114,132
-0.19(-2.61%)
May 21, 2010
6.901
7.485
6.838
7.353
34,179,176
+0.21(+2.93%)
May 20, 2010
7.183
7.508
7.134
7.144
20,966
-0.81(-10.13%)
May 19, 2010
8.063
8.248
7.721
7.949
20,518,220
-0.23(-2.82%)
May 18, 2010
8.696
8.740
8.088
8.180
3,288
-0.29(-3.39%)
May 17, 2010
8.545
8.679
7.998
8.467
12,439,048
+0.04(+0.43%)
May 14, 2010
8.431
8.667
8.202
8.431
20,626,144
-0.35(-3.96%)
May 13, 2010
8.905
9.068
8.691
8.779
16,330,109
-0.17(-1.93%)
May 12, 2010
8.523
8.966
8.506
8.951
15,252,467
+0.53(+6.24%)
May 11, 2010
8.487
8.681
8.404
8.426
18,436,076
+0.11(+1.35%)
May 10, 2010
8.100
8.322
8.068
8.314
17,407,830
+0.84(+11.26%)
May 07, 2010
7.796
8.012
7.312
7.472
29,059,292
-0.43(-5.48%)
May 06, 2010
7.993
8.652
6.957
7.905
34,507,924
-0.65(-7.59%)
May 05, 2010
8.618
8.837
8.513
8.555
16,553,409
-0.30(-3.35%)
May 04, 2010
9.165
9.168
8.735
8.852
16,855
-0.59(-6.26%)
May 03, 2010
9.148
9.450
9.139
9.443
12,678,271
+0.41(+4.55%)
Apr 30, 2010
9.593
9.625
9.024
9.032
15,465,267
-0.56(-5.81%)
Apr 29, 2010
9.348
9.601
9.231
9.589
12,021,621
+0.38(+4.18%)
Apr 28, 2010
9.285
9.329
9.117
9.204
13,003,938
+0.03(+0.34%)
Apr 27, 2010
9.545
9.718
9.141
9.173
411
-0.45(-4.63%)
Apr 26, 2010
9.703
9.827
9.611
9.618
9,648,003
-0.07(-0.73%)
Apr 23, 2010
9.523
9.710
9.418
9.688
9,864,659
+0.20(+2.15%)
Apr 22, 2010
9.097
9.523
9.000
9.484
12,987,395
+0.19(+2.09%)
Apr 21, 2010
9.195
9.326
9.124
9.289
9,043,774
+0.13(+1.38%)
Apr 20, 2010
9.012
9.175
8.939
9.163
7,338
+0.23(+2.56%)
Apr 19, 2010
8.908
9.085
8.672
8.934
14,746,403
-0.07(-0.81%)
Apr 16, 2010
9.207
9.265
8.876
9.007
15,929,278
-0.25(-2.66%)
Apr 15, 2010
9.195
9.293
9.170
9.253
7,138,117
+0.06(+0.61%)
Apr 14, 2010
8.927
9.199
8.898
9.197
8,707,343
+0.38(+4.27%)
Apr 13, 2010
8.742
8.832
8.635
8.820
5,346,852
+0.04(+0.50%)
Apr 12, 2010
8.713
8.815
8.679
8.776
6,533,164
+0.07(+0.84%)
Apr 09, 2010
8.633
8.710
8.528
8.703
7,345,815
+0.09(+1.07%)
Apr 08, 2010
8.572
8.698
8.441
8.611
8,324,770
-0.01(-0.17%)
Apr 07, 2010
8.657
8.724
8.516
8.625
7,206,949
-0.06(-0.67%)
Apr 06, 2010
8.523
8.725
8.487
8.684
10,634,719
+0.10(+1.19%)
Apr 05, 2010
8.314
8.584
8.270
8.582
8,269,356
+0.32(+3.86%)
Apr 01, 2010
8.251
8.263
8.263
8.263
8,711,483
+0.14(+1.77%)
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%)
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
.