Ultrapro Russell 2000 ETF (NY: URTY )

63.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 61.43 63.63 60.95 63.50 723,532 +0.63(+1.00%)
Aug 12, 2022 60.22 62.96 59.56 62.87 476,361 +3.58(+6.04%)
Aug 11, 2022 60.28 62.18 59.04 59.29 488,406 +0.60(+1.02%)
Aug 10, 2022 57.00 58.95 56.58 58.69 458,751 +4.61(+8.52%)
Aug 09, 2022 55.72 55.76 53.23 54.08 319,182 -2.39(-4.23%)
Aug 08, 2022 55.86 57.94 55.64 56.47 484,725 +1.74(+3.18%)
Aug 05, 2022 51.92 54.86 51.63 54.73 354,552 +1.25(+2.34%)
Aug 04, 2022 53.95 54.01 52.73 53.48 299,464 -0.29(-0.54%)
Aug 03, 2022 52.66 54.15 52.12 53.77 434,761 +2.20(+4.27%)
Aug 02, 2022 51.10 53.15 50.32 51.57 365,457 -0.20(-0.39%)
Aug 01, 2022 50.66 52.68 49.28 51.77 612,881 -0.04(-0.08%)
Jul 29, 2022 50.82 52.18 50.00 51.81 808,458 +1.12(+2.21%)
Jul 28, 2022 49.44 50.89 47.44 50.69 551,163 +2.02(+4.15%)
Jul 27, 2022 46.56 49.37 46.19 48.67 447,420 +2.99(+6.55%)
Jul 26, 2022 46.05 46.31 45.08 45.68 364,458 -0.80(-1.72%)
Jul 25, 2022 46.18 46.86 45.00 46.48 356,786 +0.73(+1.60%)
Jul 22, 2022 48.44 48.70 44.70 45.75 553,593 -2.37(-4.93%)
Jul 21, 2022 46.60 48.18 45.37 48.12 410,622 +0.71(+1.50%)
Jul 20, 2022 45.22 47.63 45.07 47.41 485,059 +2.12(+4.68%)
Jul 19, 2022 42.55 45.44 42.48 45.29 571,537 +4.35(+10.63%)
Jul 18, 2022 42.76 43.59 40.61 40.94 538,351 -0.38(-0.92%)
Jul 15, 2022 40.24 41.50 38.80 41.32 396,819 +2.35(+6.03%)
Jul 14, 2022 38.35 39.23 37.18 38.97 537,907 -1.25(-3.11%)
Jul 13, 2022 38.60 40.83 38.42 40.22 423,754 -0.13(-0.32%)
Jul 12, 2022 40.33 41.62 39.66 40.35 316,361 -0.30(-0.74%)
Jul 11, 2022 42.35 42.84 40.39 40.65 465,146 -2.72(-6.27%)
Jul 08, 2022 42.94 44.36 41.89 43.37 600,520 -0.02(-0.05%)
Jul 07, 2022 41.43 43.61 41.42 43.39 571,528 +2.92(+7.22%)
Jul 06, 2022 41.22 42.05 39.24 40.47 576,029 -0.94(-2.27%)
Jul 05, 2022 38.50 41.42 37.15 41.41 683,441 +0.85(+2.10%)
Jul 01, 2022 38.83 40.66 37.88 40.56 710,526 +1.44(+3.68%)
Jun 30, 2022 38.15 40.35 37.19 39.12 693,836 -0.89(-2.22%)
Jun 29, 2022 41.35 41.42 38.77 40.01 649,747 -1.32(-3.19%)
Jun 28, 2022 44.55 45.50 41.24 41.33 670,645 -2.37(-5.42%)
Jun 27, 2022 43.58 44.63 42.52 43.70 650,105 +0.53(+1.23%)
Jun 24, 2022 40.53 43.19 40.34 43.17 770,962 +3.60(+9.10%)
Jun 23, 2022 38.53 39.82 37.45 39.57 745,915 +1.31(+3.42%)
Jun 22, 2022 36.95 39.17 36.54 38.26 1,065,667 -0.18(-0.47%)
Jun 21, 2022 38.32 39.68 37.59 38.44 840,951 +2.04(+5.60%)
Jun 17, 2022 35.92 37.95 35.56 36.40 1,062,620 +0.79(+2.22%)
Jun 16, 2022 38.52 38.91 34.88 35.61 1,295,461 -5.79(-13.99%)
Jun 15, 2022 40.91 42.96 39.16 41.40 1,213,293 +1.66(+4.18%)
Jun 14, 2022 40.64 41.00 38.54 39.74 884,980 -0.47(-1.17%)
Jun 13, 2022 43.00 44.02 39.60 40.21 834,311 -6.75(-14.37%)
Jun 10, 2022 48.48 49.37 46.16 46.96 583,717 -4.10(-8.03%)
Jun 09, 2022 53.61 54.05 51.05 51.06 393,522 -3.40(-6.24%)
Jun 08, 2022 56.23 56.89 53.67 54.46 402,238 -2.66(-4.66%)
Jun 07, 2022 53.13 57.12 52.85 57.12 470,107 +2.59(+4.75%)
Jun 06, 2022 55.64 55.72 53.60 54.53 327,903 +0.65(+1.21%)
Jun 03, 2022 54.02 54.56 52.70 53.88 413,657 -1.33(-2.41%)
Jun 02, 2022 51.69 55.25 51.51 55.21 440,330 +3.62(+7.02%)
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.