Ultra Russell 2000 2X ETF (NY: UWM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	36.42	36.93	36.17	36.92	794,306	+0.70(+1.93%)
Jun 26, 2024	35.93	36.35	35.76	36.22	657,034	-0.16(-0.44%)
Jun 25, 2024	36.59	36.60	36.13	36.38	363,996	-0.26(-0.71%)
Jun 24, 2024	36.42	37.16	36.39	36.64	440,654	+0.34(+0.93%)
Jun 21, 2024	36.14	36.36	35.67	36.30	422,013	+0.10(+0.28%)
Jun 20, 2024	36.33	36.89	35.95	36.20	385,961	-0.33(-0.90%)
Jun 18, 2024	36.37	36.83	36.25	36.53	275,110	+0.11(+0.30%)
Jun 17, 2024	35.59	36.56	35.31	36.42	595,822	+0.58(+1.61%)
Jun 14, 2024	36.07	36.26	35.50	35.84	591,933	-1.15(-3.10%)
Jun 13, 2024	37.47	37.57	36.47	36.99	832,611	-0.70(-1.85%)
Jun 12, 2024	38.40	38.92	37.43	37.68	1,273,162	+1.16(+3.17%)
Jun 11, 2024	36.18	36.66	35.73	36.53	376,262	-0.30(-0.81%)
Jun 10, 2024	35.91	36.87	35.76	36.83	465,307	+0.24(+0.65%)
Jun 07, 2024	36.66	37.26	36.37	36.59	509,325	-0.83(-2.21%)
Jun 06, 2024	37.66	37.88	37.25	37.42	296,119	-0.59(-1.55%)
Jun 05, 2024	37.34	38.00	36.79	38.00	452,958	+1.12(+3.03%)
Jun 04, 2024	37.35	37.47	36.77	36.89	458,844	-1.02(-2.68%)
Jun 03, 2024	38.93	38.95	37.32	37.90	933,828	-0.38(-0.99%)
May 31, 2024	37.98	38.49	37.33	38.28	409,538	+0.58(+1.53%)
May 30, 2024	37.48	38.00	37.35	37.70	404,469	+0.68(+1.83%)
May 29, 2024	37.13	37.31	36.87	37.03	671,744	-1.15(-3.00%)
May 28, 2024	38.77	38.83	37.69	38.17	434,340	-0.04(-0.10%)
May 24, 2024	37.96	38.31	37.69	38.21	742,131	+0.81(+2.16%)
May 23, 2024	39.01	39.06	37.12	37.41	1,216,534	-1.36(-3.50%)
May 22, 2024	39.10	39.32	38.41	38.76	884,955	-0.60(-1.52%)
May 21, 2024	39.16	39.50	39.08	39.36	446,335	-0.15(-0.38%)
May 20, 2024	39.24	39.81	39.18	39.51	876,964	+0.18(+0.46%)
May 17, 2024	39.24	39.45	39.04	39.33	587,686	+0.04(+0.10%)
May 16, 2024	39.64	39.78	39.26	39.29	926,257	-0.54(-1.35%)
May 15, 2024	39.74	39.94	39.21	39.83	506,532	+0.94(+2.41%)
May 14, 2024	38.95	39.19	38.53	38.89	458,489	+0.83(+2.17%)
May 13, 2024	38.57	38.76	38.04	38.06	786,591	+0.12(+0.32%)
May 10, 2024	38.71	38.80	37.71	37.94	379,830	-0.57(-1.48%)
May 09, 2024	37.86	38.56	37.63	38.51	359,885	+0.70(+1.85%)
May 08, 2024	37.39	37.83	37.33	37.81	504,942	-0.41(-1.07%)
May 07, 2024	38.16	38.66	38.06	38.22	365,721	+0.16(+0.42%)
May 06, 2024	37.65	38.15	37.65	38.06	452,556	+0.95(+2.55%)
May 03, 2024	37.63	37.88	36.83	37.12	1,054,153	+0.68(+1.86%)
May 02, 2024	36.00	36.45	35.18	36.44	825,819	+1.33(+3.78%)
May 01, 2024	34.95	36.55	34.67	35.11	1,471,341	+0.18(+0.51%)
Apr 30, 2024	35.81	35.98	34.93	34.93	627,342	-1.54(-4.21%)
Apr 29, 2024	36.20	36.63	36.09	36.47	677,429	+0.53(+1.47%)
Apr 26, 2024	35.39	36.08	35.21	35.94	1,226,374	+0.71(+2.01%)
Apr 25, 2024	34.86	35.34	34.26	35.23	547,375	-0.47(-1.31%)
Apr 24, 2024	35.85	36.13	35.25	35.70	730,015	-0.32(-0.89%)
Apr 23, 2024	34.85	36.28	34.80	36.02	960,650	+1.19(+3.41%)
Apr 22, 2024	34.44	35.18	34.01	34.83	1,029,092	+0.75(+2.19%)
Apr 19, 2024	33.67	34.52	33.47	34.09	1,896,300	+0.12(+0.35%)
Apr 18, 2024	34.29	34.98	33.77	33.97	1,034,656	-0.16(-0.47%)
Apr 17, 2024	35.28	35.36	34.10	34.13	1,015,732	-0.69(-1.98%)
Apr 16, 2024	34.60	35.22	34.23	34.81	825,384	-0.26(-0.74%)
Apr 15, 2024	36.37	36.70	34.78	35.07	1,273,445	-1.10(-3.03%)
Apr 12, 2024	37.08	37.34	35.77	36.17	756,122	-1.36(-3.61%)
Apr 11, 2024	37.35	37.70	36.70	37.53	897,001	+0.55(+1.48%)
Apr 10, 2024	37.13	37.74	36.48	36.98	1,569,783	-2.09(-5.36%)
Apr 09, 2024	39.04	39.28	38.37	39.07	623,527	+0.30(+0.77%)
Apr 08, 2024	38.90	39.08	38.42	38.77	609,777	+0.38(+0.99%)
Apr 05, 2024	37.88	38.82	37.78	38.39	853,639	+0.28(+0.73%)
Apr 04, 2024	39.72	39.91	37.90	38.11	1,110,197	-0.80(-2.05%)
Apr 03, 2024	38.01	39.11	37.96	38.91	707,641	+0.46(+1.19%)
Apr 02, 2024	38.91	38.94	38.01	38.45	911,285	-1.45(-3.62%)

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.