Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.16 107.63 103.16 105.62 624,690 +4.02(+3.96%)
Mar 30, 2021 96.59 102.41 95.01 101.59 805,396 +4.82(+4.98%)
Mar 29, 2021 103.33 106.05 96.26 96.78 1,021,997 -8.82(-8.35%)
Mar 26, 2021 103.36 105.72 99.21 105.60 1,274,302 +5.40(+5.39%)
Mar 25, 2021 90.44 101.30 88.80 100.19 1,384,037 +6.61(+7.06%)
Mar 24, 2021 104.41 106.39 93.58 93.58 1,032,098 -7.02(-6.98%)
Mar 23, 2021 109.70 110.73 99.00 100.60 1,135,993 -12.25(-10.85%)
Mar 22, 2021 116.53 117.13 111.15 112.85 616,224 -2.67(-2.31%)
Mar 19, 2021 111.89 117.89 109.63 115.52 577,770 +2.54(+2.25%)
Mar 18, 2021 121.69 125.07 111.82 112.98 970,474 -11.36(-9.13%)
Mar 17, 2021 118.93 124.97 116.36 124.34 1,104,088 +3.02(+2.49%)
Mar 16, 2021 127.08 127.08 119.09 121.31 793,263 -6.41(-5.02%)
Mar 15, 2021 125.92 127.85 123.78 127.73 755,006 +1.06(+0.84%)
Mar 12, 2021 123.84 127.25 122.89 126.67 707,430 +2.61(+2.10%)
Mar 11, 2021 120.19 124.26 118.94 124.06 792,188 +7.55(+6.48%)
Mar 10, 2021 113.85 119.08 113.60 116.51 917,334 +5.88(+5.31%)
Mar 09, 2021 109.47 113.08 107.37 110.63 673,422 +6.35(+6.09%)
Mar 08, 2021 105.01 109.09 102.77 104.28 932,322 +1.71(+1.67%)
Mar 05, 2021 101.54 103.23 88.55 102.56 1,317,388 +5.85(+6.05%)
Mar 04, 2021 104.21 107.35 91.09 96.72 1,676,570 -8.62(-8.19%)
Mar 03, 2021 110.05 112.66 105.25 105.34 1,016,048 -3.50(-3.21%)
Mar 02, 2021 115.16 115.40 108.72 108.84 851,571 -6.82(-5.90%)
Mar 01, 2021 111.72 116.50 111.18 115.66 726,344 +11.32(+10.85%)
Feb 26, 2021 106.20 110.09 99.50 104.34 1,091,668 -0.44(-0.42%)
Feb 25, 2021 117.56 118.75 103.99 104.77 1,405,401 -13.32(-11.28%)
Feb 24, 2021 111.31 118.63 110.14 118.09 814,905 +7.91(+7.18%)
Feb 23, 2021 109.05 111.83 100.92 110.19 1,214,272 -2.98(-2.64%)
Feb 22, 2021 112.84 117.25 112.10 113.17 638,503 -2.24(-1.94%)
Feb 19, 2021 111.41 117.06 111.01 115.41 793,298 +6.67(+6.13%)
Feb 18, 2021 111.33 111.72 106.91 108.74 668,653 -5.28(-4.63%)
Feb 17, 2021 113.44 115.00 109.20 114.02 894,515 -2.69(-2.30%)
Feb 16, 2021 122.32 122.64 115.15 116.71 624,172 -2.20(-1.85%)
Feb 12, 2021 116.79 119.70 114.91 118.91 495,635 +0.91(+0.77%)
Feb 11, 2021 120.45 121.63 113.01 118.00 1,034,212 -0.36(-0.30%)
Feb 10, 2021 123.20 123.84 115.40 118.35 1,024,256 -2.43(-2.01%)
Feb 09, 2021 118.82 122.72 117.61 120.78 660,336 +1.76(+1.48%)
Feb 08, 2021 113.91 119.05 113.24 119.02 637,057 +8.37(+7.57%)
Feb 05, 2021 109.58 110.90 106.44 110.64 754,955 +4.39(+4.13%)
Feb 04, 2021 101.28 106.47 101.28 106.25 528,037 +6.25(+6.25%)
Feb 03, 2021 99.34 100.74 96.44 100.00 592,218 +0.78(+0.79%)
Feb 02, 2021 98.51 99.76 95.52 99.21 794,389 +4.08(+4.29%)
Feb 01, 2021 92.00 96.33 88.90 95.13 866,757 +6.60(+7.46%)
Jan 29, 2021 94.19 95.82 87.67 88.53 1,158,163 -4.28(-4.61%)
Jan 28, 2021 95.72 97.62 91.49 92.81 1,002,832 -0.99(-1.06%)
Jan 27, 2021 93.90 98.77 90.75 93.80 1,357,388 -5.41(-5.45%)
Jan 26, 2021 103.46 103.93 98.46 99.21 902,458 -2.06(-2.04%)
Jan 25, 2021 101.52 105.72 96.75 101.28 1,274,859 -0.34(-0.33%)
Jan 22, 2021 95.33 102.06 94.75 101.61 667,775 +3.44(+3.50%)
Jan 21, 2021 101.39 101.83 97.40 98.17 757,170 -2.72(-2.69%)
Jan 20, 2021 100.73 103.05 99.05 100.89 701,195 +1.36(+1.36%)
Jan 19, 2021 99.35 99.71 97.22 99.53 638,488 +3.72(+3.88%)
Jan 15, 2021 95.89 98.10 92.36 95.81 1,088,036 -4.50(-4.49%)
Jan 14, 2021 96.61 101.72 96.61 100.31 940,568 +5.62(+5.93%)
Jan 13, 2021 97.02 97.38 94.01 94.69 640,939 -1.99(-2.06%)
Jan 12, 2021 93.08 96.90 93.08 96.69 808,415 +4.88(+5.31%)
Jan 11, 2021 88.58 92.51 88.14 91.81 585,384 -0.14(-0.15%)
Jan 08, 2021 94.18 94.77 87.97 91.95 1,285,301 -0.72(-0.78%)
Jan 07, 2021 89.52 93.11 89.45 92.67 931,546 +4.72(+5.36%)
Jan 06, 2021 81.85 90.57 81.46 87.96 1,765,159 +9.62(+12.28%)
Jan 05, 2021 74.35 79.56 74.35 78.33 644,107 +3.55(+4.74%)
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.