UWM: Historical Prices for ULTRA RUSSELL2000 PR

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	26.02	26.14	25.45	25.98	2,919,600	25.98
8-Dec-09	26.19	26.47	25.53	26.06	3,862,700	26.06
7-Dec-09	26.43	26.78	26.16	26.47	3,571,800	26.47
4-Dec-09	26.27	26.83	25.46	26.38	6,340,300	26.38
3-Dec-09	26.06	26.41	25.15	25.21	3,640,800	25.21
2-Dec-09	25.31	26.26	25.29	25.80	3,544,500	25.80
1-Dec-09	24.93	25.41	24.78	25.18	3,082,300	25.18
30-Nov-09	24.12	24.53	23.43	24.41	3,789,400	24.41
27-Nov-09	23.66	24.95	23.57	24.29	1,916,400	24.29
25-Nov-09	25.92	25.95	25.48	25.54	2,002,700	25.54
24-Nov-09	25.76	25.77	24.94	25.55	3,705,400	25.55
23-Nov-09	25.59	26.38	25.51	25.81	3,425,200	25.81
20-Nov-09	24.61	25.10	24.48	24.93	2,470,200	24.93
19-Nov-09	25.77	25.86	24.57	24.99	4,289,100	24.99
18-Nov-09	26.46	26.49	25.81	26.30	1,922,700	26.30
17-Nov-09	26.21	26.56	25.92	26.37	2,897,200	26.37
16-Nov-09	25.44	26.76	25.40	26.41	3,173,300	26.41
13-Nov-09	24.74	25.27	24.16	25.07	3,339,700	25.07
12-Nov-09	25.59	25.94	24.45	24.58	2,906,800	24.58
11-Nov-09	25.63	26.04	25.16	25.56	4,197,200	25.56
10-Nov-09	25.43	25.76	24.80	25.13	2,301,500	25.13
9-Nov-09	24.97	25.55	24.97	25.53	2,532,900	25.53
6-Nov-09	23.98	24.96	23.87	24.53	2,640,000	24.53
5-Nov-09	23.66	24.61	23.47	24.52	3,033,500	24.52
4-Nov-09	24.04	24.24	23.08	23.09	3,795,400	23.09
3-Nov-09	22.77	23.76	22.61	23.71	3,688,900	23.71
2-Nov-09	23.37	23.77	22.31	23.07	5,422,400	23.07
30-Oct-09	24.25	24.31	22.83	23.15	5,179,200	23.15
29-Oct-09	23.98	24.73	23.80	24.46	3,789,000	24.46
28-Oct-09	25.09	25.27	23.37	23.58	4,099,700	23.58
27-Oct-09	25.94	26.21	25.17	25.25	3,783,300	25.25
26-Oct-09	26.56	27.35	25.63	25.94	3,582,700	25.94
23-Oct-09	27.66	27.82	26.31	26.43	2,928,800	26.43
22-Oct-09	26.76	27.77	26.15	27.53	2,712,100	27.53
21-Oct-09	27.43	28.48	26.70	26.82	2,614,400	26.82
20-Oct-09	28.37	28.41	27.22	27.54	2,077,900	27.54
19-Oct-09	28.03	28.60	27.57	28.27	2,567,900	28.27
16-Oct-09	28.08	28.16	27.35	27.87	2,396,700	27.87
15-Oct-09	28.16	28.55	28.00	28.43	1,461,600	28.43
14-Oct-09	28.24	28.56	27.75	28.45	1,690,400	28.45
13-Oct-09	27.57	27.69	26.90	27.42	1,888,800	27.42
12-Oct-09	27.96	28.19	27.38	27.66	1,223,700	27.66
9-Oct-09	27.08	27.71	26.96	27.63	1,484,800	27.63
8-Oct-09	27.03	27.54	26.70	27.00	2,481,300	27.00
7-Oct-09	26.38	26.73	26.25	26.54	1,735,100	26.54
6-Oct-09	25.97	26.77	25.83	26.49	2,960,200	26.49
5-Oct-09	24.91	25.75	24.72	25.52	2,035,600	25.52
2-Oct-09	24.49	25.10	24.26	24.64	2,860,400	24.64
1-Oct-09	26.55	26.59	24.94	24.98	2,956,600	24.98
30-Sep-09	27.44	27.53	26.03	26.64	3,035,900	26.64
29-Sep-09	27.57	28.02	27.25	27.32	1,771,800	27.32
28-Sep-09	26.63	27.85	26.48	27.57	1,798,100	27.57
25-Sep-09	26.39	26.75	26.01	26.31	2,247,700	26.31
24-Sep-09	27.84	28.03	26.22	26.63	3,613,400	26.63
24-Sep-09	$ 0.013 Dividend
23-Sep-09	28.39	28.82	27.64	27.76	2,712,600	27.75
22-Sep-09	28.30	28.50	27.90	28.27	1,922,700	28.26
21-Sep-09	27.53	28.10	27.40	27.90	1,948,200	27.89
18-Sep-09	28.21	28.24	27.46	28.02	2,616,000	28.01
17-Sep-09	27.90	28.45	27.54	27.86	3,901,300	27.85
16-Sep-09	27.09	27.95	26.93	27.95	4,011,500	27.94
15-Sep-09	26.36	27.00	26.17	26.84	2,777,500	26.83
14-Sep-09	25.46	26.44	25.38	26.39	3,447,100	26.38
11-Sep-09	26.01	26.34	25.58	25.84	2,713,200	25.83
10-Sep-09	25.19	25.97	24.82	25.86	2,845,500	25.85
9-Sep-09	24.40	25.51	24.23	25.18	3,385,200	25.17
8-Sep-09	24.39	24.42	23.82	24.38	2,038,200	24.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions