Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

39.58 -0.73 (-1.81%)
Streaming Delayed Price Updated: 10:14 AM EST, Nov 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 41.17 41.52 39.96 40.31 232,729 -1.34(-3.22%)
Nov 20, 2024 41.86 42.66 41.63 41.65 208,883 -0.03(-0.07%)
Nov 19, 2024 43.20 43.27 41.67 41.68 158,536 -0.65(-1.54%)
Nov 18, 2024 42.26 42.62 41.76 42.33 141,517 -0.12(-0.28%)
Nov 15, 2024 41.17 42.67 41.12 42.45 222,117 +1.28(+3.11%)
Nov 14, 2024 39.89 41.45 39.74 41.17 247,241 +1.05(+2.62%)
Nov 13, 2024 38.82 40.20 38.55 40.12 328,056 +0.77(+1.96%)
Nov 12, 2024 38.51 39.60 38.00 39.35 351,516 +1.35(+3.55%)
Nov 11, 2024 38.36 38.57 37.76 38.00 420,714 -1.15(-2.94%)
Nov 08, 2024 39.83 39.98 39.04 39.15 307,008 -0.53(-1.34%)
Nov 07, 2024 39.50 40.00 38.98 39.68 287,994 +31.81(+404.19%)
Nov 06, 2024 7.930 8.233 7.850 7.870 13,066,979 -1.05(-11.77%)
Nov 05, 2024 9.320 9.345 8.910 8.920 7,233,602 -0.34(-3.67%)
Nov 04, 2024 9.390 9.445 9.120 9.260 7,305,118 -0.08(-0.86%)
Nov 01, 2024 9.310 9.400 9.178 9.340 7,763,465 -0.10(-1.06%)
Oct 31, 2024 9.160 9.440 9.120 9.440 9,182,065 +0.31(+3.40%)
Oct 30, 2024 9.180 9.180 8.890 9.130 6,829,354 +0.04(+0.44%)
Oct 29, 2024 9.190 9.255 9.090 9.090 6,282,979 +0.04(+0.44%)
Oct 28, 2024 9.200 9.210 9.010 9.050 6,615,691 -0.30(-3.21%)
Oct 25, 2024 9.150 9.375 9.092 9.350 8,741,327 +0.09(+0.97%)
Oct 24, 2024 9.220 9.378 9.155 9.260 7,324,138 -0.04(-0.43%)
Oct 23, 2024 9.240 9.455 9.180 9.300 7,108,118 +0.17(+1.86%)
Oct 22, 2024 9.130 9.219 9.090 9.130 5,307,380 +0.07(+0.77%)
Oct 21, 2024 8.790 9.110 8.790 9.060 7,285,878 +0.28(+3.19%)
Oct 18, 2024 8.690 8.805 8.680 8.780 7,529,958 +0.03(+0.34%)
Oct 17, 2024 8.690 8.835 8.685 8.750 6,961,170 +0.06(+0.69%)
Oct 16, 2024 8.830 8.870 8.665 8.690 5,177,423 -0.29(-3.23%)
Oct 15, 2024 9.020 9.070 8.790 8.980 8,600,933 +0.00(+0.00%)
Oct 14, 2024 9.110 9.205 8.980 8.980 6,058,369 -0.14(-1.54%)
Oct 11, 2024 9.530 9.530 9.100 9.120 5,376,093 -0.38(-4.00%)
Oct 10, 2024 9.580 9.700 9.500 9.500 7,172,251 +0.11(+1.17%)
Oct 09, 2024 9.440 9.495 9.265 9.390 7,711,415 -0.04(-0.42%)
Oct 08, 2024 9.430 9.510 9.365 9.430 7,444,050 -0.02(-0.21%)
Oct 07, 2024 9.350 9.580 9.350 9.450 8,725,064 +0.16(+1.72%)
Oct 04, 2024 9.280 9.455 9.225 9.290 5,737,127 -0.26(-2.72%)
Oct 03, 2024 9.550 9.645 9.460 9.550 7,863,379 +0.13(+1.38%)
Oct 02, 2024 9.480 9.540 9.325 9.420 7,810,707 +0.01(+0.11%)
Oct 01, 2024 9.200 9.525 9.200 9.410 10,484,061 +0.26(+2.84%)
Sep 30, 2024 9.270 9.331 9.080 9.150 8,054,473 -0.04(-0.44%)
Sep 27, 2024 9.150 9.255 9.000 9.190 9,748,396 -0.11(-1.18%)
Sep 26, 2024 9.170 9.345 9.110 9.300 9,079,247 -0.10(-1.06%)
Sep 25, 2024 9.180 9.415 9.165 9.400 7,754,911 +0.22(+2.40%)
Sep 24, 2024 9.141 9.308 9.111 9.180 7,817,972 -0.03(-0.32%)
Sep 23, 2024 9.043 9.261 9.003 9.209 6,484,715 +0.08(+0.86%)
Sep 20, 2024 9.003 9.160 8.984 9.131 8,240,235 +0.21(+2.31%)
Sep 19, 2024 8.866 9.136 8.866 8.925 8,790,512 -0.39(-4.21%)
Sep 18, 2024 9.327 9.416 8.846 9.317 12,084,562 +0.00(+0.00%)
Sep 17, 2024 9.288 9.391 9.105 9.317 10,028,159 -0.15(-1.56%)
Sep 16, 2024 9.465 9.585 9.411 9.465 6,592,855 -0.05(-0.52%)
Sep 13, 2024 9.799 9.799 9.484 9.514 6,180,416 -0.50(-5.00%)
Sep 12, 2024 10.17 10.32 9.897 10.01 6,648,224 -0.25(-2.39%)
Sep 11, 2024 10.42 10.73 10.24 10.26 5,351,549 -0.06(-0.57%)
Sep 10, 2024 10.28 10.57 10.28 10.32 4,389,670 +0.02(+0.19%)
Sep 09, 2024 10.33 10.39 10.12 10.30 5,329,045 -0.05(-0.47%)
Sep 06, 2024 9.975 10.42 9.857 10.35 5,510,025 +0.37(+3.74%)
Sep 05, 2024 9.818 10.06 9.779 9.975 4,952,822 +0.12(+1.20%)
Sep 04, 2024 9.887 9.982 9.641 9.857 7,470,731 +0.03(+0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.