Skip to main content

Ultrashort Russell 2000 -2X ETF (NY: TWM )

11.58 +0.08 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 143.34 144.50 142.18 143.79 343,803 +1.20(+0.84%)
Oct 29, 2015 140.41 143.37 139.67 142.59 306,760 +3.00(+2.15%)
Oct 28, 2015 147.42 147.94 139.59 139.59 607,601 -8.73(-5.88%)
Oct 27, 2015 146.33 149.97 145.66 148.32 280,445 +3.18(+2.19%)
Oct 26, 2015 143.90 145.47 143.22 145.13 242,016 +1.83(+1.28%)
Oct 23, 2015 143.75 146.03 142.81 143.30 288,773 -2.81(-1.92%)
Oct 22, 2015 146.78 148.69 144.34 146.11 525,118 -2.66(-1.79%)
Oct 21, 2015 143.26 148.92 143.15 148.77 438,310 +4.42(+3.06%)
Oct 20, 2015 144.12 145.47 142.36 144.35 287,680 +0.30(+0.21%)
Oct 19, 2015 145.77 146.41 142.55 144.05 375,917 -0.45(-0.31%)
Oct 16, 2015 143.56 146.97 143.56 144.50 307,097 +0.19(+0.13%)
Oct 15, 2015 150.41 151.91 144.20 144.31 477,495 -6.89(-4.56%)
Oct 14, 2015 148.35 151.80 146.48 151.20 473,201 +2.62(+1.76%)
Oct 13, 2015 145.62 148.58 142.74 148.58 570,451 +4.16(+2.88%)
Oct 12, 2015 144.01 145.77 143.56 144.42 202,679 +0.22(+0.16%)
Oct 09, 2015 144.20 144.98 143.19 144.20 277,553 -0.56(-0.39%)
Oct 08, 2015 147.64 148.66 144.09 144.76 294,594 -2.73(-1.85%)
Oct 07, 2015 151.20 152.36 147.34 147.49 441,521 -5.17(-3.39%)
Oct 06, 2015 150.98 154.69 149.67 152.66 375,380 +2.02(+1.34%)
Oct 05, 2015 155.32 155.62 150.26 150.64 358,026 -7.83(-4.94%)
Oct 02, 2015 166.33 168.73 158.35 158.47 560,882 -4.72(-2.89%)
Oct 01, 2015 162.10 167.81 161.20 163.19 467,725 +0.71(+0.44%)
Sep 30, 2015 164.76 166.59 161.91 162.47 532,680 -5.21(-3.10%)
Sep 29, 2015 165.51 169.44 162.93 167.68 573,890 +2.10(+1.27%)
Sep 28, 2015 157.76 166.59 157.46 165.58 584,885 +8.69(+5.54%)
Sep 25, 2015 150.15 158.06 149.97 156.90 358,197 +4.20(+2.75%)
Sep 24, 2015 154.09 156.33 152.25 152.70 496,815 +0.64(+0.42%)
Sep 23, 2015 150.60 153.15 149.57 152.06 335,285 +0.71(+0.47%)
Sep 22, 2015 149.67 153.07 148.92 151.35 392,452 +4.46(+3.03%)
Sep 21, 2015 144.31 147.94 142.44 146.89 309,207 +0.37(+0.26%)
Sep 18, 2015 146.44 147.14 143.67 146.52 480,510 +3.97(+2.78%)
Sep 17, 2015 143.45 144.16 138.73 142.55 624,739 -0.97(-0.68%)
Sep 16, 2015 145.96 146.35 143.34 143.52 306,122 -2.43(-1.67%)
Sep 15, 2015 148.81 149.10 145.40 145.96 312,516 -3.33(-2.23%)
Sep 14, 2015 147.23 149.95 147.23 149.29 420,360 +1.20(+0.81%)
Sep 11, 2015 150.75 151.99 147.91 148.09 426,323 -1.35(-0.90%)
Sep 10, 2015 151.80 151.84 147.76 149.44 404,672 -1.35(-0.89%)
Sep 09, 2015 145.47 151.09 145.02 150.79 517,955 +3.22(+2.18%)
Sep 08, 2015 149.85 151.05 147.16 147.57 510,049 -7.04(-4.55%)
Sep 04, 2015 155.32 154.61 154.61 154.61 433,652 +2.40(+1.57%)
Sep 03, 2015 151.24 152.65 148.47 152.21 928,080 +0.49(+0.32%)
Sep 02, 2015 153.07 156.82 151.58 151.73 760,481 -5.06(-3.22%)
Sep 01, 2015 154.05 158.02 151.65 156.78 1,700,929 +7.83(+5.26%)
Aug 31, 2015 148.95 149.93 146.78 148.95 981,776 +0.97(+0.66%)
Aug 28, 2015 150.94 151.46 147.57 147.98 881,059 -2.77(-1.84%)
Aug 27, 2015 153.90 156.56 148.95 150.75 1,677,555 -5.81(-3.71%)
Aug 26, 2015 158.24 165.51 155.73 156.56 648,477 -7.83(-4.76%)
Aug 25, 2015 152.03 165.04 151.54 164.38 1,329,451 +2.32(+1.43%)
Aug 24, 2015 164.35 167.57 152.51 162.06 957,366 +11.61(+7.72%)
Aug 21, 2015 150.12 152.06 146.34 150.45 1,226,937 +3.56(+2.42%)
Aug 20, 2015 142.51 146.97 141.84 146.89 668,338 +7.00(+5.01%)
Aug 19, 2015 138.92 141.46 137.57 139.89 448,475 +2.73(+1.99%)
Aug 18, 2015 135.51 137.49 135.43 137.16 257,193 +2.10(+1.55%)
Aug 17, 2015 138.69 139.67 134.91 135.06 197,534 -2.81(-2.04%)
Aug 14, 2015 140.00 141.01 137.64 137.87 434,603 -1.80(-1.29%)
Aug 13, 2015 138.69 140.04 137.46 139.67 313,344 +0.97(+0.70%)
Aug 12, 2015 139.89 143.41 138.02 138.69 466,818 +0.37(+0.27%)
Aug 11, 2015 137.76 139.55 136.41 138.32 345,272 +2.44(+1.79%)
Aug 10, 2015 138.02 138.21 135.43 135.88 234,571 -3.33(-2.39%)
Aug 07, 2015 138.69 141.05 137.98 139.22 413,435 +1.76(+1.28%)
Aug 06, 2015 133.52 139.29 133.11 137.46 434,020 +3.60(+2.69%)
Aug 05, 2015 133.19 134.72 131.16 133.86 291,365 -0.71(-0.53%)
Aug 04, 2015 133.71 135.32 132.51 134.57 266,679 +0.67(+0.50%)
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.