Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.17	30.82	28.89	30.46	2,537,088	-0.65(-2.10%)
May 28, 2020	34.61	34.61	30.60	31.12	2,864,212	-2.38(-7.10%)
May 27, 2020	32.49	33.75	29.68	33.50	3,466,832	+2.91(+9.53%)
May 26, 2020	31.53	31.63	30.43	30.58	3,006,001	+2.44(+8.66%)
May 22, 2020	28.03	28.30	27.04	28.14	2,260,503	+0.32(+1.14%)
May 21, 2020	27.71	28.29	26.77	27.83	3,768,811	+0.18(+0.65%)
May 20, 2020	26.93	28.21	26.75	27.65	4,406,308	+2.30(+9.07%)
May 19, 2020	26.69	27.40	25.34	25.35	4,221,385	-1.61(-5.96%)
May 18, 2020	26.25	27.30	25.93	26.96	3,915,514	+4.16(+18.26%)
May 15, 2020	21.13	23.03	20.88	22.79	2,462,720	+1.00(+4.59%)
May 14, 2020	20.13	21.83	18.68	21.79	3,716,646	+0.31(+1.43%)
May 13, 2020	23.29	23.44	20.27	21.49	3,525,624	-2.47(-10.30%)
May 12, 2020	27.23	27.23	23.91	23.95	2,598,443	-2.82(-10.55%)
May 11, 2020	26.05	27.59	25.38	26.78	2,779,117	-0.49(-1.78%)
May 08, 2020	25.97	27.35	25.41	27.26	3,341,412	+2.84(+11.65%)
May 07, 2020	24.40	24.98	23.91	24.42	2,397,577	+1.03(+4.41%)
May 06, 2020	24.44	24.86	23.22	23.39	2,155,439	-0.58(-2.44%)
May 05, 2020	24.80	25.82	23.69	23.97	3,006,540	+0.54(+2.33%)
May 04, 2020	22.26	23.57	21.52	23.43	1,417,802	+0.24(+1.03%)
May 01, 2020	24.35	24.54	22.03	23.19	2,950,198	-3.11(-11.83%)
Apr 30, 2020	27.30	27.93	26.18	26.30	2,136,218	-3.33(-11.24%)
Apr 29, 2020	28.44	30.47	27.52	29.63	2,775,679	+3.70(+14.25%)
Apr 28, 2020	27.02	27.22	24.79	25.93	3,148,252	+1.06(+4.26%)
Apr 27, 2020	22.96	25.39	22.94	24.87	2,194,429	+2.68(+12.05%)
Apr 24, 2020	21.63	22.61	20.92	22.20	2,411,964	+1.08(+5.11%)
Apr 23, 2020	20.88	22.35	20.72	21.12	1,897,111	+0.63(+3.10%)
Apr 22, 2020	21.03	21.35	20.26	20.48	1,008,398	+0.61(+3.09%)
Apr 21, 2020	19.60	20.50	19.09	19.87	1,219,232	-1.38(-6.48%)
Apr 20, 2020	20.74	22.44	20.41	21.25	1,316,988	-0.80(-3.64%)
Apr 17, 2020	21.96	22.35	21.04	22.05	1,570,506	+2.53(+12.94%)
Apr 16, 2020	20.06	20.15	18.28	19.52	1,528,762	-0.45(-2.23%)
Apr 15, 2020	19.96	20.66	19.33	19.97	1,563,484	-2.79(-12.28%)
Apr 14, 2020	23.34	23.83	21.96	22.76	2,037,991	+1.26(+5.85%)
Apr 13, 2020	22.81	23.21	20.71	21.51	2,045,391	-1.87(-8.01%)
Apr 09, 2020	22.34	23.78	22.06	23.38	2,581,688	+2.89(+14.13%)
Apr 08, 2020	18.89	20.92	18.24	20.48	1,678,485	+2.48(+13.76%)
Apr 07, 2020	19.82	20.67	17.71	18.01	1,893,707	+0.16(+0.89%)
Apr 06, 2020	16.40	18.14	16.35	17.85	1,401,377	+3.31(+22.77%)
Apr 03, 2020	15.41	16.01	13.67	14.54	1,251,743	-1.36(-8.54%)
Apr 02, 2020	15.08	17.05	14.54	15.90	1,049,422	+0.43(+2.75%)
Apr 01, 2020	16.72	17.34	14.92	15.47	1,049,056	-3.94(-20.32%)
Mar 31, 2020	19.48	20.32	18.18	19.41	1,331,528	-0.36(-1.80%)
Mar 30, 2020	18.86	19.84	17.67	19.77	1,779,000	+1.15(+6.17%)
Mar 27, 2020	18.42	20.38	17.67	18.62	1,027,024	-2.19(-10.52%)
Mar 26, 2020	18.23	21.25	18.23	20.81	1,332,369	+3.22(+18.31%)
Mar 25, 2020	17.42	19.45	15.76	17.59	1,359,065	+0.67(+3.98%)
Mar 24, 2020	15.79	17.07	15.09	16.92	1,328,897	+3.57(+26.73%)
Mar 23, 2020	14.21	14.25	11.69	13.35	1,706,233	-0.55(-3.99%)
Mar 20, 2020	16.17	17.17	13.54	13.90	1,006,843	-1.28(-8.42%)
Mar 19, 2020	13.68	16.27	11.89	15.18	1,303,129	+1.19(+8.50%)
Mar 18, 2020	15.60	17.19	11.89	13.99	1,297,373	-4.37(-23.80%)
Mar 17, 2020	16.73	19.15	14.67	18.36	840,190	+2.86(+18.48%)
Mar 16, 2020	20.56	21.31	14.83	15.50	690,474	-11.84(-43.31%)
Mar 13, 2020	26.39	27.44	21.15	27.34	882,123	+5.05(+22.68%)
Mar 12, 2020	27.14	28.97	22.23	22.29	1,016,324	-11.60(-34.24%)
Mar 11, 2020	38.52	39.76	32.31	33.89	637,392	-7.88(-18.86%)
Mar 10, 2020	42.24	42.24	36.17	41.77	523,892	+3.39(+8.83%)
Mar 09, 2020	43.60	44.49	38.15	38.38	550,304	-15.44(-28.69%)
Mar 06, 2020	51.86	55.57	49.87	53.82	208,573	-3.34(-5.84%)
Mar 05, 2020	59.12	60.28	54.96	57.16	309,830	-6.29(-9.92%)
Mar 04, 2020	61.09	63.54	59.09	63.45	227,898	+5.01(+8.58%)
Mar 03, 2020	62.26	66.00	56.51	58.44	318,335	-3.92(-6.29%)