Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	26.06	26.85	25.82	26.64	744,353	+0.69(+2.65%)
Oct 30, 2023	26.30	26.76	25.41	25.95	959,285	+0.37(+1.44%)
Oct 27, 2023	26.69	26.82	25.31	25.58	2,104,096	-0.96(-3.61%)
Oct 26, 2023	26.52	27.28	26.06	26.54	1,659,871	+0.18(+0.68%)
Oct 25, 2023	26.97	27.28	26.19	26.36	1,195,309	-1.31(-4.73%)
Oct 24, 2023	27.70	28.29	27.21	27.67	1,274,154	+0.60(+2.21%)
Oct 23, 2023	27.35	28.22	26.84	27.07	1,271,195	-0.67(-2.41%)
Oct 20, 2023	28.89	29.01	27.74	27.74	1,480,545	-1.20(-4.14%)
Oct 19, 2023	30.09	30.75	28.75	28.94	1,337,714	-1.39(-4.58%)
Oct 18, 2023	31.67	31.67	30.18	30.32	867,563	-2.06(-6.35%)
Oct 17, 2023	30.71	33.18	30.71	32.38	873,753	+1.10(+3.51%)
Oct 16, 2023	30.64	31.52	30.28	31.28	912,683	+1.41(+4.71%)
Oct 13, 2023	31.01	31.20	29.61	29.88	708,563	-0.87(-2.82%)
Oct 12, 2023	33.05	33.05	30.17	30.74	984,149	-2.21(-6.70%)
Oct 11, 2023	33.24	33.83	32.23	32.95	1,819,160	-0.15(-0.45%)
Oct 10, 2023	32.21	33.72	32.21	33.10	851,609	+1.02(+3.17%)
Oct 09, 2023	30.85	32.35	30.84	32.08	615,541	+0.60(+1.90%)
Oct 06, 2023	30.09	31.99	29.65	31.48	1,126,022	+0.78(+2.54%)
Oct 05, 2023	30.33	30.93	29.93	30.70	914,276	+0.14(+0.46%)
Oct 04, 2023	30.48	30.82	29.49	30.56	1,374,303	-0.01(-0.03%)
Oct 03, 2023	31.63	31.89	30.16	30.57	1,272,422	-1.68(-5.20%)
Oct 02, 2023	33.55	33.75	31.72	32.25	965,616	-1.51(-4.46%)
Sep 29, 2023	35.08	35.18	33.46	33.76	716,299	-0.57(-1.66%)
Sep 28, 2023	33.40	34.83	33.39	34.33	688,875	+0.88(+2.63%)
Sep 27, 2023	33.10	33.94	32.58	33.45	811,244	+0.89(+2.73%)
Sep 26, 2023	33.19	34.04	32.50	32.56	826,126	-1.26(-3.72%)
Sep 25, 2023	32.81	33.96	33.52	33.82	696,055	+0.41(+1.22%)
Sep 22, 2023	33.93	34.38	33.35	33.41	588,960	-0.22(-0.65%)
Sep 21, 2023	34.54	34.62	33.63	33.63	529,292	-1.68(-4.75%)
Sep 20, 2023	36.82	37.52	35.31	35.31	587,983	-1.11(-3.04%)
Sep 19, 2023	36.92	37.40	36.07	36.41	470,530	-0.51(-1.38%)
Sep 18, 2023	37.71	37.71	36.85	36.92	321,922	-0.66(-1.75%)
Sep 15, 2023	38.34	38.55	37.13	37.58	620,044	-1.28(-3.28%)
Sep 14, 2023	38.26	39.14	38.07	38.85	366,542	+1.55(+4.14%)
Sep 13, 2023	38.25	38.52	36.99	37.31	429,669	-0.86(-2.25%)
Sep 12, 2023	38.02	38.81	37.84	38.17	384,255	-0.12(-0.31%)
Sep 11, 2023	38.77	39.05	38.14	38.29	444,737	+0.31(+0.81%)
Sep 08, 2023	38.34	38.53	37.66	37.98	538,143	-0.26(-0.68%)
Sep 07, 2023	38.73	38.89	37.78	38.24	508,646	-1.18(-2.99%)
Sep 06, 2023	40.04	40.68	38.77	39.41	561,303	-0.45(-1.13%)
Sep 05, 2023	41.74	41.96	39.86	39.86	649,254	-2.64(-6.22%)
Sep 01, 2023	42.08	43.26	41.94	42.50	504,234	+1.36(+3.30%)
Aug 31, 2023	41.56	42.20	41.09	41.15	270,380	-0.32(-0.77%)
Aug 30, 2023	40.67	41.84	40.38	41.47	396,922	+0.60(+1.46%)
Aug 29, 2023	39.27	41.06	38.71	40.87	492,234	+1.55(+3.93%)
Aug 28, 2023	38.86	40.01	38.84	39.32	565,106	+1.05(+2.74%)
Aug 25, 2023	38.36	38.95	36.87	38.28	709,836	+0.44(+1.16%)
Aug 24, 2023	39.18	39.83	37.84	37.84	628,590	-1.64(-4.14%)
Aug 23, 2023	38.45	39.72	38.07	39.47	442,493	+1.10(+2.86%)
Aug 22, 2023	39.11	39.40	37.97	38.38	417,770	-0.27(-0.70%)
Aug 21, 2023	38.85	39.23	37.89	38.65	615,210	-0.30(-0.77%)
Aug 18, 2023	37.37	39.21	37.19	38.94	967,082	+0.64(+1.67%)
Aug 17, 2023	39.99	40.21	38.25	38.31	620,570	-1.37(-3.44%)
Aug 16, 2023	41.11	41.81	39.67	39.67	618,240	-1.63(-3.94%)
Aug 15, 2023	42.12	42.20	41.16	41.30	530,163	-1.65(-3.83%)
Aug 14, 2023	42.50	42.94	41.58	42.94	400,826	-0.29(-0.67%)
Aug 11, 2023	42.50	43.63	42.37	43.23	337,240	+0.25(+0.58%)
Aug 10, 2023	44.10	45.31	42.47	42.98	622,251	-0.63(-1.44%)
Aug 09, 2023	44.54	44.54	43.09	43.61	353,441	-1.18(-2.63%)
Aug 08, 2023	44.07	44.84	42.93	44.79	477,010	-0.83(-1.81%)
Aug 07, 2023	45.78	46.06	44.47	45.61	284,012	+0.07(+0.15%)
Aug 04, 2023	45.92	47.00	45.20	45.55	671,993	-0.29(-0.63%)
Aug 03, 2023	45.62	46.54	44.76	45.83	377,328	-0.44(-0.95%)
Aug 02, 2023	46.62	46.91	45.52	46.27	519,964	-1.98(-4.11%)
Aug 01, 2023	47.98	48.31	46.73	48.26	393,108	-0.68(-1.39%)
Jul 31, 2023	47.65	48.94	47.65	48.94	367,603	+1.66(+3.52%)
Jul 28, 2023	46.95	47.61	46.63	47.27	353,602	+1.72(+3.79%)
Jul 27, 2023	48.18	48.37	45.00	45.55	599,489	-1.81(-3.83%)
Jul 26, 2023	46.18	47.88	46.14	47.36	422,169	+0.97(+2.08%)
Jul 25, 2023	46.07	47.22	45.96	46.39	433,573	+0.01(+0.02%)
Jul 24, 2023	46.05	47.28	45.68	46.38	785,606	+0.36(+0.78%)
Jul 21, 2023	47.43	47.55	45.75	46.02	479,788	-0.50(-1.07%)
Jul 20, 2023	47.84	47.84	45.91	46.52	631,462	-1.25(-2.61%)
Jul 19, 2023	47.73	48.37	47.17	47.77	741,628	+0.57(+1.20%)
Jul 18, 2023	45.63	47.46	45.54	47.20	659,595	+1.69(+3.70%)
Jul 17, 2023	43.92	46.03	43.83	45.52	609,160	+1.43(+3.23%)
Jul 14, 2023	45.40	45.40	43.24	44.09	991,087	-1.41(-3.09%)
Jul 13, 2023	44.85	45.61	44.35	45.50	797,183	+1.13(+2.54%)
Jul 12, 2023	45.03	45.14	44.08	44.37	979,164	+1.39(+3.22%)
Jul 11, 2023	42.17	43.19	41.73	42.98	617,277	+1.17(+2.79%)
Jul 10, 2023	39.63	41.87	39.36	41.82	584,736	+2.00(+5.03%)
Jul 07, 2023	38.57	40.82	38.57	39.81	819,741	+1.35(+3.50%)
Jul 06, 2023	39.12	39.12	37.17	38.47	797,918	-2.08(-5.14%)
Jul 05, 2023	41.45	41.46	40.34	40.55	595,287	-1.41(-3.35%)
Jul 03, 2023	41.40	42.55	41.19	41.96	278,607	+0.44(+1.06%)
Jun 30, 2023	42.17	42.29	41.32	41.52	662,760	+0.32(+0.77%)
Jun 29, 2023	39.86	41.44	39.75	41.20	713,049	+1.54(+3.87%)
Jun 28, 2023	38.85	39.74	38.27	39.66	663,931	+0.54(+1.38%)
Jun 27, 2023	37.76	39.44	37.26	39.12	586,456	+1.68(+4.50%)
Jun 26, 2023	37.24	38.68	37.22	37.44	817,762	+0.16(+0.43%)
Jun 23, 2023	37.48	38.52	37.02	37.28	881,913	-1.87(-4.79%)
Jun 22, 2023	39.69	39.70	38.59	39.15	851,780	-0.98(-2.43%)
Jun 21, 2023	39.85	40.84	39.36	40.13	506,444	-0.24(-0.61%)
Jun 20, 2023	40.42	40.59	39.46	40.38	477,129	-0.47(-1.14%)
Jun 16, 2023	42.26	42.60	40.35	40.84	843,446	-1.13(-2.70%)
Jun 15, 2023	40.41	41.98	40.28	41.98	1,368,350	+7.72(+22.54%)
May 08, 2023	34.96	35.10	33.68	34.26	367,094	-0.27(-0.78%)
May 05, 2023	33.83	34.83	33.72	34.53	649,123	+2.34(+7.26%)
May 04, 2023	32.75	32.86	31.26	32.19	825,554	-1.24(-3.72%)
May 03, 2023	33.32	35.27	33.29	33.43	806,492	+0.41(+1.24%)
May 02, 2023	34.63	34.66	31.95	33.02	978,300	-2.23(-6.32%)
May 01, 2023	35.02	36.41	34.87	35.25	369,836	+0.16(+0.45%)
Apr 28, 2023	34.05	35.49	33.99	35.09	599,176	+0.85(+2.47%)
Apr 27, 2023	33.30	34.35	32.68	34.25	529,948	+1.21(+3.67%)
Apr 26, 2023	33.49	34.15	32.74	33.03	648,543	-0.91(-2.67%)
Apr 25, 2023	35.60	35.73	33.94	33.94	497,683	-2.78(-7.56%)
Apr 24, 2023	36.64	37.29	36.11	36.71	433,711	-0.11(-0.30%)
Apr 21, 2023	36.89	36.96	35.73	36.82	439,184	+0.16(+0.43%)
Apr 20, 2023	36.48	37.31	36.14	36.66	449,957	-0.68(-1.81%)
Apr 19, 2023	36.53	37.56	36.20	37.34	280,037	+0.23(+0.62%)
Apr 18, 2023	38.11	38.11	36.46	37.11	414,266	-0.50(-1.32%)
Apr 17, 2023	36.47	37.64	36.47	37.61	579,084	+1.33(+3.68%)
Apr 14, 2023	37.33	37.91	35.50	36.28	627,021	-0.96(-2.57%)
Apr 13, 2023	36.32	37.56	35.90	37.23	449,748	+1.37(+3.83%)
Apr 12, 2023	37.74	37.81	35.72	35.86	536,649	-0.80(-2.17%)
Apr 11, 2023	36.31	37.20	36.10	36.65	798,550	+0.79(+2.19%)
Apr 10, 2023	34.28	35.94	34.26	35.87	635,542	+1.06(+3.06%)
Apr 06, 2023	34.62	35.09	34.07	34.80	630,040	+0.14(+0.40%)
Apr 05, 2023	35.05	35.34	33.98	34.66	581,328	-1.07(-3.01%)
Apr 04, 2023	38.01	38.10	35.11	35.74	734,249	-2.04(-5.40%)
Apr 03, 2023	38.00	38.55	36.48	37.78	689,813	+0.13(+0.34%)
Mar 31, 2023	36.46	37.84	36.46	37.65	1,042,946	+1.86(+5.20%)
Mar 30, 2023	36.78	37.04	35.29	35.79	732,254	-0.20(-0.55%)
Mar 29, 2023	35.90	36.01	35.07	35.99	551,506	+1.18(+3.40%)
Mar 28, 2023	34.59	35.39	34.32	34.80	576,149	-0.22(-0.63%)
Mar 27, 2023	35.04	35.50	34.15	35.02	747,500	+1.22(+3.62%)
Mar 24, 2023	32.05	33.97	31.29	33.80	1,525,024	+0.93(+2.81%)
Mar 23, 2023	34.13	35.33	32.06	32.87	1,037,636	-0.51(-1.52%)
Mar 22, 2023	36.45	36.93	33.35	33.38	883,215	-3.19(-8.72%)
Mar 21, 2023	36.47	37.43	36.14	36.57	847,609	+1.87(+5.38%)
Mar 20, 2023	34.30	35.71	34.09	34.70	1,047,931	+1.24(+3.71%)
Mar 17, 2023	35.07	35.48	33.11	33.46	1,830,867	-2.81(-7.75%)
Mar 16, 2023	33.61	37.11	32.99	36.27	1,468,348	+1.33(+3.81%)
Mar 15, 2023	33.88	35.07	32.87	34.94	2,527,613	-1.81(-4.92%)
Mar 14, 2023	37.95	38.37	35.59	36.75	3,242,141	+1.92(+5.51%)
Mar 13, 2023	34.41	36.75	33.45	34.83	2,232,254	-1.71(-4.68%)
Mar 10, 2023	39.43	39.43	35.36	36.54	2,177,190	-3.60(-8.96%)
Mar 09, 2023	43.78	44.21	40.01	40.14	660,304	-3.63(-8.29%)
Mar 08, 2023	43.93	44.48	42.77	43.76	926,809	+0.01(+0.02%)
Mar 07, 2023	45.28	45.55	43.56	43.75	391,980	-1.63(-3.59%)
Mar 06, 2023	47.47	47.53	44.80	45.38	354,753	-2.09(-4.40%)
Mar 03, 2023	46.07	47.71	45.24	47.47	356,028	+1.83(+4.01%)
Mar 02, 2023	44.05	45.85	43.59	45.64	313,948	+0.31(+0.68%)
Mar 01, 2023	45.13	46.03	44.40	45.33	316,310	+0.27(+0.60%)
Feb 28, 2023	45.12	46.43	45.06	45.07	267,467	-0.14(-0.31%)
Feb 27, 2023	45.79	46.57	44.75	45.21	327,922	+0.50(+1.11%)
Feb 24, 2023	44.01	44.87	43.43	44.71	1,120,178	-1.34(-2.91%)
Feb 23, 2023	46.11	46.73	44.18	46.05	719,069	+0.95(+2.12%)
Feb 22, 2023	45.01	45.91	44.25	45.10	800,831	+0.39(+0.87%)
Feb 21, 2023	47.25	47.72	44.61	44.71	720,852	-4.25(-8.69%)
Feb 17, 2023	48.07	49.27	47.48	48.96	728,402	+0.29(+0.59%)
Feb 16, 2023	48.06	50.43	47.67	48.67	944,758	-1.61(-3.20%)
Feb 15, 2023	47.60	50.28	47.26	50.28	507,812	+1.50(+3.08%)
Feb 14, 2023	47.85	49.82	46.92	48.78	901,751	-0.11(-0.22%)
Feb 13, 2023	47.28	49.02	46.43	48.89	489,163	+1.73(+3.67%)
Feb 10, 2023	46.37	47.37	45.85	47.16	433,493	+0.30(+0.64%)
Feb 09, 2023	50.24	50.86	46.54	46.86	745,044	-2.23(-4.53%)
Feb 08, 2023	50.34	51.16	48.66	49.09	571,873	-2.28(-4.43%)
Feb 07, 2023	49.70	51.72	48.33	51.37	1,171,653	+1.06(+2.11%)
Feb 06, 2023	51.43	51.98	49.62	50.30	528,802	-2.29(-4.35%)
Feb 03, 2023	51.83	54.24	51.55	52.59	703,372	-1.15(-2.15%)
Feb 02, 2023	51.87	54.34	51.58	53.74	920,335	+2.98(+5.87%)
Feb 01, 2023	48.21	51.95	47.40	50.76	1,030,571	+2.29(+4.72%)
Jan 31, 2023	45.46	48.47	45.46	48.47	542,329	+3.35(+7.42%)
Jan 30, 2023	45.80	47.12	45.07	45.13	328,125	-1.92(-4.08%)
Jan 27, 2023	45.98	47.63	45.84	47.04	538,380	+0.61(+1.31%)
Jan 26, 2023	46.71	47.37	44.80	46.44	1,344,149	+0.78(+1.70%)
Jan 25, 2023	44.11	45.66	43.04	45.66	591,325	+0.41(+0.90%)
Jan 24, 2023	45.04	45.91	44.51	45.26	857,396	-0.31(-0.68%)
Jan 23, 2023	44.24	46.10	43.65	45.56	569,372	+1.57(+3.57%)
Jan 20, 2023	42.31	44.00	41.38	43.99	585,990	+2.08(+4.95%)
Jan 19, 2023	42.33	42.62	41.03	41.92	584,806	-1.28(-2.97%)
Jan 18, 2023	45.85	46.91	43.14	43.20	895,020	-2.22(-4.88%)
Jan 17, 2023	45.54	46.14	44.96	45.41	383,701	-0.24(-0.52%)
Jan 13, 2023	43.72	45.81	43.72	45.65	556,595	+0.86(+1.93%)
Jan 12, 2023	43.23	44.81	42.04	44.79	950,448	+2.16(+5.06%)
Jan 11, 2023	41.65	42.66	41.24	42.63	640,293	+1.51(+3.67%)
Jan 10, 2023	39.19	41.19	39.05	41.12	683,469	+1.67(+4.23%)
Jan 09, 2023	40.13	40.87	39.24	39.45	1,235,373	+0.28(+0.71%)
Jan 06, 2023	37.72	39.50	36.85	39.17	1,428,755	+2.40(+6.54%)
Jan 05, 2023	37.32	37.44	35.93	36.77	1,033,119	-1.20(-3.17%)
Jan 04, 2023	37.46	38.71	37.21	37.97	1,419,442	+1.34(+3.66%)
Jan 03, 2023	38.34	39.18	35.70	36.63	1,984,232	-0.64(-1.71%)
Dec 30, 2022	36.59	37.51	36.15	37.27	763,453	-0.40(-1.06%)
Dec 29, 2022	35.69	37.85	35.50	37.66	734,127	+2.69(+7.70%)
Dec 28, 2022	36.72	37.28	34.90	34.97	778,133	-1.75(-4.76%)
Dec 27, 2022	37.51	37.60	36.34	36.72	721,723	-0.75(-1.99%)
Dec 23, 2022	36.92	37.52	36.23	37.46	1,035,080	+0.45(+1.21%)
Dec 22, 2022	37.51	37.56	35.08	37.02	2,162,808	-1.51(-3.91%)
Dec 21, 2022	37.66	39.12	37.49	38.52	1,039,683	+1.85(+5.05%)
Dec 20, 2022	35.91	37.37	35.63	36.67	1,254,501	+0.50(+1.37%)
Dec 19, 2022	37.86	38.08	35.80	36.17	511,736	-1.51(-4.00%)
Dec 16, 2022	37.43	38.13	36.55	37.68	592,899	-0.94(-2.44%)
Dec 15, 2022	40.24	40.51	38.12	38.62	542,722	-3.10(-7.43%)
Dec 14, 2022	42.47	43.62	40.76	41.72	553,053	-0.80(-1.89%)
Dec 13, 2022	45.59	46.17	41.72	42.53	971,282	+0.87(+2.09%)
Dec 12, 2022	40.25	41.76	39.72	41.65	575,436	+1.49(+3.70%)
Dec 09, 2022	40.99	41.65	40.13	40.17	893,533	-1.54(-3.68%)
Dec 08, 2022	41.56	42.89	40.79	41.70	577,793	+0.87(+2.14%)
Dec 07, 2022	40.97	42.18	40.57	40.83	599,194	-0.36(-0.87%)
Dec 06, 2022	43.20	43.26	40.53	41.19	490,971	-2.05(-4.74%)
Dec 05, 2022	46.25	46.35	42.72	43.24	579,288	-3.87(-8.21%)
Dec 02, 2022	44.40	47.73	44.39	47.10	1,167,599	+0.70(+1.52%)
Dec 01, 2022	47.27	48.06	45.73	46.40	808,647	-0.25(-0.53%)
Nov 30, 2022	43.40	46.73	42.03	46.65	1,331,271	+3.53(+8.18%)
Nov 29, 2022	42.87	44.01	42.87	43.12	472,307	+0.31(+0.72%)
Nov 28, 2022	44.45	45.06	42.40	42.81	736,617	-2.70(-5.92%)
Nov 25, 2022	45.15	46.13	44.93	45.51	317,384	+0.22(+0.48%)
Nov 23, 2022	44.66	45.71	44.13	45.29	511,724	+0.31(+0.68%)
Nov 22, 2022	44.27	45.13	43.29	44.98	715,892	+1.38(+3.16%)
Nov 21, 2022	43.61	43.89	42.66	43.61	456,744	-0.67(-1.52%)
Nov 18, 2022	44.91	45.43	43.48	44.28	773,925	+0.79(+1.82%)
Nov 17, 2022	42.73	43.76	42.02	43.49	544,721	-1.24(-2.77%)
Nov 16, 2022	46.51	46.53	44.39	44.73	1,077,708	-2.59(-5.47%)
Nov 15, 2022	47.51	48.75	46.23	47.31	1,044,976	+1.90(+4.19%)
Nov 14, 2022	46.07	47.51	45.19	45.41	726,820	-1.50(-3.19%)
Nov 11, 2022	46.09	48.29	45.99	46.91	589,337	+1.18(+2.58%)
Nov 10, 2022	43.41	45.80	42.98	45.73	1,981,717	+7.12(+18.43%)
Nov 09, 2022	40.97	41.47	38.39	38.61	777,283	-3.50(-8.31%)
Nov 08, 2022	42.60	43.83	40.61	42.11	1,327,613	-0.11(-0.26%)
Nov 07, 2022	42.28	42.87	40.86	42.22	858,451	+0.66(+1.60%)
Nov 04, 2022	41.66	42.41	39.38	41.55	1,115,615	+1.49(+3.71%)
Nov 03, 2022	39.31	41.06	38.46	40.07	478,550	-0.75(-1.85%)
Nov 02, 2022	44.75		40.77	40.82	1,025,951	-4.56(-10.05%)