Ultrapro Russell 2000 3X ETF (NY: URTY )

54.27 +3.19 (+6.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.77 40.59 39.34 39.76 257,130 -0.43(-1.08%)
Aug 28, 2015 38.95 40.29 38.89 40.19 333,694 +1.11(+2.84%)
Aug 27, 2015 37.93 39.71 37.05 39.08 657,487 +2.03(+5.48%)
Aug 26, 2015 36.50 37.27 34.24 37.05 462,227 +2.53(+7.31%)
Aug 25, 2015 38.73 38.73 34.39 34.52 324,250 -0.82(-2.32%)
Aug 24, 2015 34.38 39.13 32.92 35.35 430,504 -4.53(-11.36%)
Aug 21, 2015 40.05 41.66 39.36 39.88 615,573 -1.64(-3.95%)
Aug 20, 2015 43.60 43.90 41.50 41.52 490,298 -3.34(-7.45%)
Aug 19, 2015 45.37 46.05 44.11 44.86 458,978 -1.43(-3.10%)
Aug 18, 2015 47.21 47.21 46.13 46.29 150,341 -1.13(-2.37%)
Aug 17, 2015 45.61 47.46 45.08 47.42 231,592 +1.41(+3.05%)
Aug 14, 2015 44.95 46.07 44.47 46.01 126,971 +0.89(+1.98%)
Aug 13, 2015 45.68 46.16 44.88 45.12 225,806 -0.43(-0.94%)
Aug 12, 2015 45.03 45.86 43.26 45.54 278,031 -0.23(-0.49%)
Aug 11, 2015 46.07 46.76 45.19 45.77 260,165 -1.28(-2.72%)
Aug 10, 2015 45.99 47.26 45.99 47.05 223,986 +1.57(+3.46%)
Aug 07, 2015 45.70 46.09 44.52 45.48 347,960 -0.90(-1.94%)
Aug 06, 2015 48.66 48.66 45.41 46.38 335,390 -1.92(-3.97%)
Aug 05, 2015 48.67 49.73 47.93 48.29 245,484 +0.32(+0.68%)
Aug 04, 2015 48.41 49.06 47.52 47.97 302,922 -0.36(-0.75%)
Aug 03, 2015 49.12 49.23 47.35 48.33 301,485 -0.77(-1.57%)
Jul 31, 2015 48.53 49.92 48.27 49.10 382,258 +0.74(+1.53%)
Jul 30, 2015 47.57 48.47 46.88 48.36 269,424 +0.44(+0.92%)
Jul 29, 2015 47.31 48.29 46.88 47.92 306,793 +0.41(+0.86%)
Jul 28, 2015 46.75 47.75 45.01 47.51 564,068 +1.21(+2.62%)
Jul 27, 2015 46.92 47.20 45.99 46.30 453,137 -1.27(-2.68%)
Jul 24, 2015 49.74 50.01 47.42 47.57 646,667 -2.37(-4.74%)
Jul 23, 2015 51.86 52.08 49.69 49.94 411,693 -1.65(-3.19%)
Jul 22, 2015 50.54 51.78 50.37 51.58 219,439 +0.54(+1.06%)
Jul 21, 2015 51.76 52.60 50.63 51.04 467,275 -0.76(-1.47%)
Jul 20, 2015 52.72 52.72 51.36 51.80 424,538 -0.77(-1.46%)
Jul 17, 2015 53.41 53.43 52.17 52.57 240,807 -0.82(-1.53%)
Jul 16, 2015 53.18 53.83 52.95 53.39 189,062 +0.98(+1.87%)
Jul 15, 2015 53.33 53.56 52.08 52.41 126,747 -0.85(-1.60%)
Jul 14, 2015 52.31 53.57 52.28 53.26 296,260 +0.89(+1.71%)
Jul 13, 2015 51.15 52.52 51.15 52.36 292,590 +1.72(+3.40%)
Jul 10, 2015 50.30 50.92 49.78 50.64 301,635 +1.96(+4.03%)
Jul 09, 2015 49.79 49.97 48.56 48.68 239,736 +0.52(+1.08%)
Jul 08, 2015 49.10 49.78 47.29 48.16 321,437 -2.34(-4.64%)
Jul 07, 2015 50.43 50.55 47.63 50.51 514,831 +0.22(+0.44%)
Jul 06, 2015 49.24 51.14 49.22 50.29 287,644 -0.07(-0.14%)
Jul 02, 2015 51.64 50.35 50.35 50.35 383,868 -1.20(-2.33%)
Jul 01, 2015 52.20 52.60 50.65 51.55 295,645 +0.48(+0.94%)
Jun 30, 2015 51.47 51.54 50.33 51.07 200,582 +0.67(+1.33%)
Jun 29, 2015 53.29 53.84 50.11 50.40 407,928 -4.06(-7.45%)
Jun 26, 2015 55.17 55.46 53.61 54.46 237,462 -0.46(-0.83%)
Jun 25, 2015 55.55 55.60 54.17 54.92 117,100 -0.04(-0.08%)
Jun 24, 2015 56.03 56.50 54.76 54.96 191,697 -1.44(-2.56%)
Jun 23, 2015 55.95 56.48 55.67 56.41 185,549 +0.40(+0.71%)
Jun 22, 2015 55.72 56.17 55.30 56.01 285,204 +1.13(+2.05%)
Jun 19, 2015 55.00 55.30 54.64 54.88 100,019 +0.00(+0.00%)
Jun 18, 2015 53.38 55.40 53.38 54.88 216,160 +2.03(+3.84%)
Jun 17, 2015 53.55 53.77 52.60 52.86 127,655 -0.23(-0.43%)
Jun 16, 2015 51.78 53.40 51.78 53.08 239,536 +1.02(+1.96%)
Jun 15, 2015 51.49 52.33 50.09 52.06 290,400 -0.47(-0.90%)
Jun 12, 2015 52.49 52.73 51.90 52.53 232,946 -0.45(-0.84%)
Jun 11, 2015 52.89 53.22 52.53 52.98 193,959 +0.37(+0.71%)
Jun 10, 2015 51.40 53.17 51.34 52.60 421,534 +1.94(+3.83%)
Jun 09, 2015 51.05 51.14 49.62 50.66 350,734 -0.51(-1.00%)
Jun 08, 2015 51.73 52.18 50.95 51.18 390,000 -0.79(-1.52%)
Jun 05, 2015 50.31 52.08 49.44 51.97 275,524 +1.08(+2.12%)
Jun 04, 2015 51.63 52.22 50.31 50.89 237,912 -1.48(-2.82%)
Jun 03, 2015 51.15 52.58 50.86 52.36 376,345 +1.50(+2.95%)
Jun 02, 2015 49.84 51.83 49.62 50.87 244,753 +0.33(+0.66%)
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.