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 (%)
Feb 27, 2015 138.21 139.18 137.46 139.10 219,672 +1.35(+0.98%)
Feb 26, 2015 138.99 139.78 137.61 137.76 218,071 -0.94(-0.67%)
Feb 25, 2015 139.25 139.97 138.21 138.69 177,008 -0.30(-0.22%)
Feb 24, 2015 139.52 140.08 138.66 138.99 287,086 -0.34(-0.24%)
Feb 23, 2015 140.19 142.21 139.29 139.33 163,204 -0.37(-0.27%)
Feb 20, 2015 140.90 143.07 139.40 139.70 370,298 -0.64(-0.45%)
Feb 19, 2015 141.20 141.61 139.74 140.34 205,105 -0.22(-0.16%)
Feb 18, 2015 141.58 142.62 140.49 140.56 316,898 -0.30(-0.21%)
Feb 17, 2015 141.50 142.29 140.49 140.86 240,393 -0.71(-0.50%)
Feb 13, 2015 143.19 141.58 141.58 141.58 342,046 -1.95(-1.36%)
Feb 12, 2015 145.10 145.77 143.15 143.52 360,181 -3.15(-2.14%)
Feb 11, 2015 147.04 148.81 145.92 146.67 352,787 +0.34(+0.23%)
Feb 10, 2015 146.59 150.15 145.85 146.33 291,900 -1.87(-1.26%)
Feb 09, 2015 147.08 148.55 144.95 148.21 343,227 +2.32(+1.59%)
Feb 06, 2015 145.36 147.05 143.56 145.88 384,575 +0.34(+0.23%)
Feb 05, 2015 148.69 149.03 144.88 145.55 302,130 -4.16(-2.78%)
Feb 04, 2015 149.40 150.26 147.46 149.70 316,003 +1.24(+0.83%)
Feb 03, 2015 152.47 152.62 148.09 148.47 289,401 -5.47(-3.55%)
Feb 02, 2015 155.77 160.38 153.82 153.94 449,061 -2.58(-1.65%)
Jan 30, 2015 152.40 157.01 151.39 156.52 413,568 +6.29(+4.19%)
Jan 29, 2015 153.56 155.92 150.23 150.23 542,127 -4.38(-2.83%)
Jan 28, 2015 148.13 155.40 147.57 154.61 484,260 +4.98(+3.33%)
Jan 27, 2015 151.54 151.88 148.13 149.63 536,564 +1.61(+1.09%)
Jan 26, 2015 151.54 153.67 148.02 148.02 308,878 -2.88(-1.91%)
Jan 23, 2015 150.72 152.36 149.40 150.90 317,707 +0.30(+0.20%)
Jan 22, 2015 155.21 159.18 150.60 150.60 528,469 -6.56(-4.17%)
Jan 21, 2015 157.27 158.66 154.57 157.16 389,922 +1.20(+0.77%)
Jan 20, 2015 154.46 158.95 153.86 155.96 302,116 +1.09(+0.70%)
Jan 16, 2015 161.43 161.76 154.27 154.87 534,497 -5.39(-3.37%)
Jan 15, 2015 153.75 161.13 153.45 160.27 515,043 +5.21(+3.36%)
Jan 14, 2015 157.27 158.24 154.20 155.06 541,748 +1.57(+1.02%)
Jan 13, 2015 151.65 157.49 148.32 153.49 530,241 -0.38(-0.24%)
Jan 12, 2015 152.70 156.56 152.06 153.86 383,007 +0.82(+0.54%)
Jan 09, 2015 150.00 153.71 149.93 153.04 456,147 +2.85(+1.90%)
Jan 08, 2015 152.93 153.52 149.89 150.19 480,226 -5.02(-3.23%)
Jan 07, 2015 157.38 158.84 155.21 155.21 513,136 -4.04(-2.54%)
Jan 06, 2015 153.19 161.80 152.93 159.25 785,509 +5.43(+3.53%)
Jan 05, 2015 151.95 155.40 150.64 153.82 525,867 +3.90(+2.60%)
Jan 02, 2015 147.08 152.59 146.03 149.93 550,821 +1.65(+1.11%)
Dec 31, 2014 145.66 148.28 148.28 148.28 353,874 +1.76(+1.20%)
Dec 30, 2014 145.58 146.71 144.53 146.52 244,663 +1.72(+1.19%)
Dec 29, 2014 146.03 146.03 144.16 144.80 244,374 -1.24(-0.85%)
Dec 26, 2014 147.19 147.34 145.43 146.03 231,570 -1.99(-1.34%)
Dec 24, 2014 148.35 148.02 148.02 148.02 118,598 -1.01(-0.68%)
Dec 23, 2014 147.76 149.97 147.57 149.03 274,042 -0.26(-0.18%)
Dec 22, 2014 150.68 151.58 149.29 149.29 224,026 -2.13(-1.41%)
Dec 19, 2014 152.21 153.26 150.00 151.43 359,033 -0.68(-0.44%)
Dec 18, 2014 152.70 155.28 151.91 152.10 610,020 -4.49(-2.87%)
Dec 17, 2014 166.37 166.63 156.59 156.59 880,160 -10.60(-6.34%)
Dec 16, 2014 167.42 168.21 161.43 167.19 531,577 +0.64(+0.38%)
Dec 15, 2014 161.88 167.76 160.45 166.56 484,042 +3.26(+2.00%)
Dec 12, 2014 163.19 163.64 159.89 163.30 508,153 +3.90(+2.44%)
Dec 11, 2014 159.29 160.19 155.21 159.40 519,435 -1.20(-0.75%)
Dec 10, 2014 155.32 161.01 154.39 160.60 590,306 +6.52(+4.23%)
Dec 09, 2014 163.11 163.71 154.01 154.09 566,135 -5.47(-3.43%)
Dec 08, 2014 156.90 160.64 154.01 159.55 376,771 +3.86(+2.48%)
Dec 05, 2014 157.04 157.66 156.00 155.70 396,262 -2.51(-1.59%)
Dec 04, 2014 157.12 159.74 156.93 158.21 374,139 +1.50(+0.96%)
Dec 03, 2014 159.74 160.34 155.77 156.71 357,344 -3.07(-1.92%)
Dec 02, 2014 163.41 163.41 158.66 159.78 346,286 -3.86(-2.36%)
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.