Ultrapro Russell 2000 ETF (NY: URTY )

89.85 USD -6.50 (-6.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 62.98 64.00 62.28 63.85 179,906 +1.00(+1.59%)
Oct 26, 2012 63.69 62.85 62.85 62.85 671,800 -0.87(-1.37%)
Oct 25, 2012 64.65 65.17 62.27 63.72 170,276 +0.77(+1.22%)
Oct 24, 2012 64.15 64.54 62.42 62.95 184,704 -0.64(-1.01%)
Oct 23, 2012 62.90 63.81 61.25 63.59 347,021 -1.02(-1.58%)
Oct 19, 2012 67.01 67.13 63.70 64.61 400,404 -4.00(-5.83%)
Oct 18, 2012 69.71 70.17 68.53 68.61 288,454 -1.23(-1.76%)
Oct 17, 2012 68.42 70.22 68.03 69.84 263,115 +1.75(+2.57%)
Oct 16, 2012 67.60 68.30 67.20 68.09 212,101 +1.53(+2.30%)
Oct 15, 2012 65.84 66.56 64.50 66.56 245,274 +1.31(+2.01%)
Oct 12, 2012 66.82 67.46 64.88 65.25 265,835 -1.65(-2.47%)
Oct 11, 2012 67.63 68.52 66.54 66.90 177,723 +0.70(+1.06%)
Oct 10, 2012 66.66 67.03 65.57 66.20 183,346 -0.45(-0.68%)
Oct 09, 2012 69.04 69.26 66.15 66.65 266,704 -2.32(-3.36%)
Oct 08, 2012 69.00 69.61 68.57 68.97 125,316 -1.19(-1.70%)
Oct 05, 2012 71.45 73.04 69.60 70.16 291,215 -0.42(-0.60%)
Oct 04, 2012 69.93 70.60 68.04 70.58 409,412 +1.47(+2.13%)
Oct 03, 2012 69.85 70.56 67.96 69.11 495,697 -0.44(-0.63%)
Oct 02, 2012 70.44 70.54 68.46 69.55 262,328 +0.31(+0.45%)
Oct 01, 2012 69.98 71.32 68.40 69.24 393,146 +0.66(+0.96%)
Sep 28, 2012 69.46 70.03 68.24 68.58 286,237 -1.61(-2.29%)
Sep 27, 2012 68.94 70.89 67.83 70.19 194,824 +2.29(+3.37%)
Sep 26, 2012 69.74 69.90 67.27 67.90 397,559 -1.38(-1.99%)
Sep 25, 2012 73.85 73.95 69.06 69.28 418,550 -3.22(-4.44%)
Sep 24, 2012 72.28 73.75 71.67 72.50 313,775 -0.62(-0.85%)
Sep 21, 2012 74.50 74.56 73.03 73.12 271,037 +0.81(+1.12%)
Sep 20, 2012 72.21 72.87 70.86 72.31 249,284 -1.00(-1.36%)
Sep 19, 2012 74.21 74.40 72.94 73.31 253,776 -0.46(-0.62%)
Sep 18, 2012 73.76 74.16 72.84 73.77 204,731 -0.55(-0.74%)
Sep 17, 2012 74.34 74.99 73.28 74.32 269,353 -1.12(-1.48%)
Sep 14, 2012 74.10 76.89 74.05 75.44 451,626 +2.05(+2.79%)
Sep 13, 2012 70.98 74.73 69.88 73.39 549,554 +2.89(+4.10%)
Sep 12, 2012 70.60 70.98 69.17 70.50 324,015 +1.02(+1.47%)
Sep 11, 2012 69.17 70.73 68.98 69.48 203,450 +0.39(+0.56%)
Sep 10, 2012 69.91 70.50 68.92 69.09 196,701 -0.91(-1.30%)
Sep 07, 2012 69.06 70.38 68.68 70.00 341,783 +1.60(+2.34%)
Sep 06, 2012 66.05 69.24 65.94 68.40 397,559 +3.47(+5.34%)
Sep 05, 2012 65.02 65.83 64.29 64.93 176,675 -0.00(-0.00%)
Sep 04, 2012 62.76 65.55 61.30 64.93 426,355 +2.22(+3.54%)
Aug 31, 2012 63.45 63.53 60.91 62.71 379,878 +0.83(+1.34%)
Aug 30, 2012 62.76 62.93 61.52 61.88 233,210 -1.89(-2.96%)
Aug 29, 2012 63.35 64.58 62.74 63.77 287,475 +1.51(+2.43%)
Aug 27, 2012 62.91 63.29 61.50 62.26 276,454 +0.56(+0.91%)
Aug 24, 2012 60.92 62.52 60.41 61.70 280,942 +0.28(+0.46%)
Aug 23, 2012 62.56 62.58 60.56 61.42 241,913 -1.20(-1.92%)
Aug 22, 2012 63.06 63.56 61.95 62.62 389,115 -0.86(-1.35%)
Aug 21, 2012 64.62 66.36 62.86 63.48 341,145 -0.11(-0.17%)
Aug 20, 2012 63.79 63.92 62.42 63.59 231,082 -0.51(-0.80%)
Aug 17, 2012 62.92 64.39 62.42 64.10 251,462 +1.38(+2.20%)
Aug 16, 2012 60.58 63.09 59.85 62.72 267,516 +1.97(+3.24%)
Aug 15, 2012 58.85 60.79 58.68 60.75 374,950 +1.44(+2.43%)
Aug 14, 2012 60.89 61.14 58.58 59.31 276,319 -0.46(-0.77%)
Aug 13, 2012 59.87 60.16 57.73 59.77 298,846 -0.33(-0.55%)
Aug 10, 2012 59.68 60.30 59.08 60.10 196,264 -0.46(-0.76%)
Aug 09, 2012 59.68 61.04 59.51 60.56 255,938 +0.75(+1.25%)
Aug 08, 2012 59.23 60.60 59.17 59.81 292,868 -0.13(-0.22%)
Aug 07, 2012 59.88 61.41 59.50 59.94 263,539 +1.32(+2.25%)
Aug 06, 2012 57.33 59.31 57.13 58.62 255,472 +1.49(+2.61%)
Aug 03, 2012 56.24 57.98 55.22 57.13 449,995 +3.78(+7.09%)
Aug 02, 2012 52.30 54.35 52.24 53.35 333,800 -0.59(-1.09%)
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.