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 (%)
May 29, 2009
4.417
4.548
4.354
4.548
13,693,515
+0.18(+4.24%)
May 28, 2009
4.446
4.478
4.183
4.363
17,179,074
-0.00(-0.11%)
May 27, 2009
4.480
4.587
4.341
4.368
21,655,488
-0.16(-3.49%)
May 26, 2009
4.066
4.548
4.059
4.526
22,703,382
+0.40(+9.60%)
May 22, 2009
4.268
4.290
4.130
4.130
13,148,641
-0.10(-2.32%)
May 21, 2009
4.220
4.300
4.081
4.228
15,640,559
-0.11(-2.50%)
May 20, 2009
4.507
4.657
4.329
4.336
21,705,766
-0.08(-1.87%)
May 19, 2009
4.414
4.524
4.319
4.419
17,947,740
+0.01(+0.17%)
May 18, 2009
4.232
4.455
4.205
4.412
16,557,788
+0.28(+6.77%)
May 15, 2009
4.164
4.256
4.057
4.132
18,522,614
-0.05(-1.28%)
May 14, 2009
4.084
4.312
4.023
4.186
18,996,090
+0.12(+2.87%)
May 13, 2009
4.315
4.339
4.049
4.069
26,336,416
-0.40(-9.03%)
May 12, 2009
4.660
4.704
4.317
4.473
23,043,450
-0.12(-2.65%)
May 11, 2009
4.568
4.670
4.512
4.594
18,015,990
-0.14(-2.98%)
May 08, 2009
4.609
4.767
4.495
4.735
21,264,170
+0.29(+6.45%)
May 07, 2009
4.803
4.818
4.361
4.448
24,857,002
-0.20(-4.39%)
May 06, 2009
4.738
4.784
4.475
4.653
21,146,632
+0.02(+0.47%)
May 05, 2009
4.640
4.679
4.495
4.631
15,670,923
-0.04(-0.94%)
May 04, 2009
4.461
4.689
4.407
4.675
19,262,936
+0.31(+7.11%)
May 01, 2009
4.324
4.443
4.285
4.364
24,582,858
+0.05(+1.15%)
Apr 30, 2009
4.533
4.616
4.315
4.315
26,377,278
-0.09(-1.93%)
Apr 29, 2009
4.191
4.499
4.159
4.400
29,974,174
+0.31(+7.68%)
Apr 28, 2009
3.962
4.220
3.940
4.086
20,420,918
+0.02(+0.42%)
Apr 27, 2009
4.015
4.188
3.981
4.069
21,513,222
-0.07(-1.70%)
Apr 24, 2009
4.069
4.273
4.001
4.139
32,541,390
+0.14(+3.40%)
Apr 23, 2009
4.076
4.088
3.870
4.003
21,759,028
-0.03(-0.84%)
Apr 22, 2009
3.911
4.254
3.887
4.037
39,117,836
-0.00(-0.06%)
Apr 21, 2009
3.731
4.062
3.714
4.040
35,209,108
+0.26(+6.82%)
Apr 20, 2009
4.037
4.074
3.758
3.782
23,648,910
-0.43(-10.12%)
Apr 17, 2009
4.142
4.293
4.062
4.208
21,819,924
+0.09(+2.06%)
Apr 16, 2009
4.003
4.193
3.865
4.122
28,816,932
+0.22(+5.61%)
Apr 15, 2009
3.736
3.930
3.721
3.904
20,693,848
+0.11(+2.82%)
Apr 14, 2009
3.906
3.996
3.780
3.797
25,448,026
-0.23(-5.68%)
Apr 13, 2009
3.945
4.084
3.855
4.025
23,194,912
+0.02(+0.42%)
Apr 09, 2009
3.804
4.037
3.770
4.008
32,825,286
+0.39(+10.90%)
Apr 08, 2009
3.510
3.626
3.461
3.614
23,591,858
+0.15(+4.28%)
Apr 07, 2009
3.614
3.672
3.449
3.466
19,315,326
-0.27(-7.23%)
Apr 06, 2009
3.758
3.782
3.600
3.736
21,411,882
-0.12(-3.21%)
Apr 03, 2009
3.741
3.862
3.655
3.860
23,647,044
+0.12(+3.12%)
Apr 02, 2009
3.626
3.857
3.575
3.743
53,570,648
+0.32(+9.38%)
Apr 01, 2009
3.181
3.441
3.147
3.422
22,941,372
+0.14(+4.30%)
Mar 31, 2009
3.315
3.497
3.227
3.281
38,252,964
+0.05(+1.50%)
Mar 30, 2009
3.240
3.259
3.089
3.232
33,913,872
-0.45(-12.33%)
Mar 26, 2009
3.512
3.697
3.439
3.687
48,451,896
+0.28(+8.10%)
Mar 25, 2009
3.300
3.505
3.116
3.411
49,439,692
+0.16(+4.89%)
Mar 24, 2009
3.422
3.490
3.232
3.252
36,766,880
-0.26(-7.47%)
Mar 23, 2009
3.278
3.519
3.261
3.514
50,583,496
+0.50(+16.72%)
Mar 20, 2009
3.274
3.305
2.994
3.011
45,691,824
-0.22(-6.71%)
Mar 19, 2009
3.390
3.400
3.184
3.227
38,746,116
-0.07(-2.21%)
Mar 18, 2009
3.047
3.347
2.999
3.300
47,882,612
+0.22(+7.19%)
Mar 17, 2009
2.836
3.084
2.787
3.079
28,349,726
+0.26(+9.04%)
Mar 16, 2009
2.994
3.052
2.807
2.824
76,913,688
-0.11(-3.73%)
Mar 13, 2009
2.928
2.967
2.836
2.933
0
+0.07(+2.38%)
Mar 12, 2009
2.529
2.899
2.466
2.865
45,476,344
+0.31(+12.19%)
Mar 11, 2009
2.600
2.709
2.508
2.554
45,194,008
+0.00(+0.10%)
Mar 10, 2009
2.359
2.571
2.347
2.551
62,552,752
+0.29(+12.98%)
Mar 09, 2009
2.311
2.422
2.238
2.258
34,108,520
-0.11(-4.48%)
Mar 06, 2009
2.391
2.454
2.245
2.364
0
-0.01(-0.51%)
Mar 05, 2009
2.522
2.578
2.371
2.376
34,470,932
-0.25(-9.69%)
Mar 04, 2009
2.595
2.712
2.520
2.631
31,324,076
+0.02(+0.82%)
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
.