Ultrapro Russell 2000 3X ETF (NY: URTY )

51.08 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.50 78.40 74.32 74.36 229,272 -2.52(-3.28%)
Mar 30, 2022 81.34 81.67 75.83 76.88 348,770 -4.79(-5.87%)
Mar 29, 2022 77.52 82.29 77.52 81.67 494,292 +6.07(+8.02%)
Mar 28, 2022 75.07 75.64 72.24 75.61 318,069 +0.04(+0.05%)
Mar 25, 2022 75.62 76.12 73.86 75.57 266,272 +0.32(+0.42%)
Mar 24, 2022 73.81 75.33 72.02 75.25 263,447 +2.51(+3.45%)
Mar 23, 2022 75.32 76.43 72.65 72.74 336,465 -3.90(-5.09%)
Mar 22, 2022 75.49 78.16 75.02 76.65 330,438 +2.17(+2.92%)
Mar 21, 2022 76.62 77.55 72.96 74.47 442,244 -1.99(-2.60%)
Mar 18, 2022 73.16 76.76 73.08 76.46 406,300 +2.11(+2.84%)
Mar 17, 2022 69.72 74.40 69.26 74.34 383,572 +3.54(+4.99%)
Mar 16, 2022 66.66 70.92 65.21 70.81 704,399 +6.12(+9.47%)
Mar 15, 2022 62.50 64.82 62.07 64.68 635,783 +2.68(+4.32%)
Mar 14, 2022 66.33 66.59 61.04 62.01 729,607 -3.81(-5.79%)
Mar 11, 2022 70.17 71.04 65.63 65.82 491,996 -3.33(-4.81%)
Mar 10, 2022 66.54 69.30 65.73 69.15 442,929 -0.34(-0.48%)
Mar 09, 2022 67.50 70.27 67.00 69.48 516,826 +5.34(+8.33%)
Mar 08, 2022 63.74 68.76 62.87 64.14 1,141,132 +0.92(+1.45%)
Mar 07, 2022 68.65 69.08 63.13 63.22 1,030,909 -5.08(-7.43%)
Mar 04, 2022 69.35 70.51 66.44 68.30 695,440 -3.19(-4.46%)
Mar 03, 2022 75.14 75.24 69.94 71.49 563,726 -2.77(-3.72%)
Mar 02, 2022 70.60 75.29 70.58 74.25 618,852 +5.05(+7.29%)
Mar 01, 2022 72.86 73.89 67.52 69.21 664,520 -4.22(-5.74%)
Feb 28, 2022 70.46 74.81 70.43 73.42 891,165 +0.75(+1.03%)
Feb 25, 2022 68.69 72.70 68.13 72.67 758,000 +4.59(+6.75%)
Feb 24, 2022 58.52 68.41 58.15 68.08 1,323,099 +5.07(+8.04%)
Feb 23, 2022 68.24 69.08 62.63 63.01 616,582 -3.71(-5.57%)
Feb 22, 2022 68.70 70.72 65.47 66.73 674,392 -3.02(-4.33%)
Feb 18, 2022 69.75 0 -1.94(-2.70%)
Feb 17, 2022 75.39 75.93 71.16 71.69 658,334 -5.76(-7.44%)
Feb 16, 2022 76.25 78.41 74.84 77.45 450,302 +0.42(+0.55%)
Feb 15, 2022 73.64 77.33 73.42 77.02 603,443 +5.65(+7.92%)
Feb 14, 2022 72.39 74.42 69.95 71.37 707,564 -0.76(-1.05%)
Feb 11, 2022 74.61 77.25 70.27 72.13 960,248 -2.43(-3.26%)
Feb 10, 2022 73.67 80.72 73.00 74.56 1,111,876 -3.39(-4.35%)
Feb 09, 2022 75.84 77.99 75.56 77.95 745,640 +4.13(+5.59%)
Feb 08, 2022 70.35 74.14 70.24 73.82 485,390 +3.53(+5.02%)
Feb 07, 2022 69.31 72.03 68.82 70.29 654,386 +0.98(+1.41%)
Feb 04, 2022 67.65 70.92 65.62 69.32 823,410 +1.02(+1.49%)
Feb 03, 2022 69.72 67.75 68.30 765,291 -4.13(-5.70%)
Feb 02, 2022 74.95 75.21 70.17 72.43 1,009,280 -2.15(-2.89%)
Feb 01, 2022 72.70 74.85 68.88 74.58 1,208,253 +2.45(+3.40%)
Jan 31, 2022 65.43 72.26 72.13 932,853 +5.94(+8.97%)
Jan 28, 2022 62.75 66.30 59.27 66.19 1,464,803 +3.60(+5.74%)
Jan 27, 2022 68.92 70.95 61.71 62.60 1,299,379 -4.65(-6.92%)
Jan 26, 2022 73.31 75.27 66.45 67.25 1,663,393 -3.10(-4.41%)
Jan 25, 2022 69.68 72.65 65.67 70.35 1,539,025 -3.06(-4.17%)
Jan 24, 2022 65.42 74.09 62.48 73.42 2,690,644 +4.88(+7.12%)
Jan 21, 2022 71.56 74.97 68.53 68.54 2,662,681 -3.96(-5.46%)
Jan 20, 2022 77.84 81.78 72.10 72.50 1,184,869 -4.38(-5.69%)
Jan 19, 2022 81.86 82.57 76.67 76.87 1,112,650 -3.74(-4.64%)
Jan 18, 2022 86.24 86.37 80.32 80.62 1,323,943 -8.12(-9.15%)
Jan 14, 2022 88.74 0 +0.27(+0.30%)
Jan 13, 2022 91.87 93.59 87.62 88.47 1,017,474 -2.38(-2.62%)
Jan 12, 2022 94.16 95.15 89.17 90.85 957,357 -2.01(-2.16%)
Jan 11, 2022 90.34 93.20 87.15 92.86 862,697 +2.85(+3.17%)
Jan 10, 2022 89.27 90.16 84.80 90.00 1,057,595 -1.08(-1.18%)
Jan 07, 2022 94.33 96.57 90.88 91.08 806,618 -3.30(-3.50%)
Jan 06, 2022 93.36 96.61 90.79 94.38 882,737 +1.54(+1.66%)
Jan 05, 2022 103.09 104.48 92.80 92.84 780,160 -10.35(-10.03%)
Jan 04, 2022 104.75 106.14 101.07 103.19 601,824 -0.48(-0.47%)
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.