Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.81	97.17	93.82	94.16	132,972	-2.52(-2.61%)
May 30, 2018	93.76	97.21	93.76	96.68	149,504	+4.30(+4.65%)
May 29, 2018	91.33	93.59	90.01	92.38	140,038	-0.49(-0.53%)
May 25, 2018		92.88	92.88	92.88	0	-0.49(-0.53%)
May 24, 2018	93.34	93.85	90.95	93.37	66,237	+0.07(+0.07%)
May 23, 2018	92.34	93.68	91.87	93.30	119,268	+0.35(+0.37%)
May 22, 2018	95.68	95.68	92.72	92.96	70,227	-2.00(-2.11%)
May 21, 2018	94.00	95.39	94.00	94.96	77,599	+1.83(+1.97%)
May 18, 2018	93.22	93.72	92.58	93.12	93,717	+0.41(+0.45%)
May 17, 2018	91.67	93.33	91.42	92.71	162,266	+1.25(+1.37%)
May 16, 2018	89.11	92.13	89.11	91.46	100,099	+2.62(+2.95%)
May 15, 2018	87.93	89.26	86.99	88.83	99,003	+0.05(+0.06%)
May 14, 2018	89.99	91.10	88.46	88.78	77,358	-0.86(-0.96%)
May 11, 2018	89.28	90.21	88.40	89.64	67,591	+0.39(+0.44%)
May 10, 2018	88.13	90.21	88.13	89.25	63,733	+1.34(+1.53%)
May 09, 2018	86.76	88.51	85.82	87.91	99,889	+1.45(+1.68%)
May 08, 2018	84.91	86.50	84.76	86.46	100,035	+1.31(+1.54%)
May 07, 2018	83.94	86.52	83.78	85.15	115,798	+2.02(+2.43%)
May 04, 2018	79.36	84.30	78.93	83.13	89,462	+2.92(+3.64%)
May 03, 2018	80.84	81.12	77.64	80.21	68,573	-1.26(-1.55%)
May 02, 2018	80.25	83.23	80.25	81.47	58,052	+0.60(+0.74%)
May 01, 2018	78.95	80.98	77.02	80.87	53,050	+1.43(+1.80%)
Apr 30, 2018	82.22	83.12	79.44	79.44	67,428	-2.26(-2.76%)
Apr 27, 2018	82.11	82.68	80.30	81.70	50,798	-0.36(-0.44%)
Apr 26, 2018	81.27	82.72	80.60	82.06	67,669	+1.25(+1.55%)
Apr 25, 2018	81.04	81.85	79.18	80.81	57,016	-0.55(-0.68%)
Apr 24, 2018	83.56	84.83	79.36	81.36	96,324	-1.45(-1.75%)
Apr 23, 2018	83.70	84.32	81.67	82.81	48,084	-0.37(-0.45%)
Apr 20, 2018	83.96	85.01	82.51	83.18	76,308	-1.33(-1.57%)
Apr 19, 2018	85.72	86.35	83.78	84.52	57,389	-1.73(-2.00%)
Apr 18, 2018	86.47	87.75	85.84	86.24	46,632	+0.69(+0.81%)
Apr 17, 2018	84.30	86.33	83.96	85.55	56,977	+2.70(+3.26%)
Apr 16, 2018	82.12	83.61	81.13	82.85	51,881	+2.02(+2.50%)
Apr 13, 2018	82.90	82.90	80.07	80.83	58,036	-1.18(-1.44%)
Apr 12, 2018	81.61	83.04	80.98	82.01	52,506	+1.56(+1.94%)
Apr 11, 2018	78.94	81.29	78.84	80.45	64,071	+0.54(+0.68%)
Apr 10, 2018	77.95	80.73	77.46	79.91	111,304	+4.34(+5.74%)
Apr 09, 2018	76.94	78.70	75.49	75.57	86,766	-0.11(-0.14%)
Apr 06, 2018	78.58	80.11	73.65	75.68	140,627	-4.38(-5.47%)
Apr 05, 2018	79.69	80.43	78.55	80.06	104,680	+1.80(+2.31%)
Apr 04, 2018	72.87	78.88	72.66	78.25	239,386	+2.79(+3.70%)
Apr 03, 2018	73.85	75.98	72.71	75.46	210,371	+2.95(+4.07%)
Apr 02, 2018	77.40	78.27	70.88	72.52	183,865	-5.61(-7.18%)
Mar 29, 2018		78.13	78.13	78.13	0	+2.27(+2.99%)
Mar 28, 2018	76.53	77.31	74.44	75.86	114,522	-0.18(-0.23%)
Mar 27, 2018	81.16	81.16	74.91	76.04	142,618	-4.56(-5.66%)
Mar 26, 2018	78.72	80.60	76.24	80.60	160,647	+4.89(+6.46%)
Mar 23, 2018	81.10	82.07	75.61	75.71	194,809	-5.26(-6.49%)
Mar 22, 2018	84.61	86.11	80.86	80.97	191,260	-5.56(-6.43%)
Mar 21, 2018	85.19	88.31	85.19	86.53	93,321	+1.40(+1.64%)
Mar 20, 2018	85.66	86.27	84.38	85.13	72,267	-0.05(-0.06%)
Mar 19, 2018	86.62	86.62	82.16	85.18	107,008	-2.36(-2.69%)
Mar 16, 2018	86.25	88.37	86.25	87.53	66,851	+1.30(+1.51%)
Mar 15, 2018	87.88	87.95	85.38	86.23	74,641	-1.37(-1.56%)
Mar 14, 2018	90.16	90.24	87.18	87.60	91,974	-1.28(-1.44%)
Mar 13, 2018	91.46	91.95	88.36	88.88	103,192	-1.36(-1.51%)
Mar 12, 2018	90.14	90.85	89.23	90.24	163,643	+0.68(+0.76%)
Mar 09, 2018	86.99	89.72	86.35	89.56	175,931	+3.79(+4.41%)
Mar 08, 2018	86.42	87.22	84.13	85.78	114,233	-0.26(-0.30%)
Mar 07, 2018		86.42		86.03	112,429	+2.19(+2.61%)
Mar 06, 2018	82.41	83.91	80.04	83.85	116,395	+2.60(+3.20%)
Mar 05, 2018	78.62	82.14	77.93	81.24	92,083	+2.01(+2.54%)
Mar 02, 2018	73.71	79.79	73.45	79.23	144,588	+3.68(+4.87%)