Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	112.33	112.39	109.32	110.10	307,068	-0.20(-0.18%)
May 27, 2021	109.34	111.20	108.12	110.29	367,945	+3.27(+3.06%)
May 26, 2021	102.50	107.37	102.50	107.02	387,974	+5.69(+5.61%)
May 25, 2021	105.56	107.53	101.19	101.33	337,480	-2.96(-2.84%)
May 24, 2021	103.90	105.77	102.35	104.30	358,544	+2.08(+2.04%)
May 21, 2021	104.14	105.62	101.79	102.22	399,027	+0.74(+0.73%)
May 20, 2021	100.04	102.10	97.44	101.47	373,594	+1.91(+1.92%)
May 19, 2021	96.87	99.75	94.09	99.56	611,425	-2.38(-2.33%)
May 18, 2021	104.39	106.92	101.66	101.94	325,794	-2.41(-2.31%)
May 17, 2021	102.02	104.36	99.65	104.35	357,548	+0.50(+0.48%)
May 14, 2021	99.64	104.37	98.29	103.85	413,503	+7.13(+7.37%)
May 13, 2021	93.55	98.97	91.74	96.73	738,215	+4.95(+5.39%)
May 12, 2021	98.94	101.33	91.27	91.78	745,828	-9.92(-9.75%)
May 11, 2021	95.92	103.59	95.31	101.70	736,527	-0.88(-0.86%)
May 10, 2021	110.79	111.43	102.58	102.58	498,993	-8.58(-7.72%)
May 07, 2021	107.10	111.83	106.50	111.17	411,963	+3.92(+3.66%)
May 06, 2021	107.08	107.36	101.47	107.24	397,920	+0.46(+0.43%)
May 05, 2021	109.29	109.74	105.31	106.79	251,530	-1.26(-1.16%)
May 04, 2021	110.05	110.45	104.64	108.04	421,109	-4.11(-3.67%)
May 03, 2021	113.87	114.16	110.59	112.16	282,518	+1.58(+1.42%)
Apr 30, 2021	111.76	114.76	109.38	110.58	382,321	-4.67(-4.05%)
Apr 29, 2021	119.63	119.63	111.88	115.25	610,237	-1.22(-1.05%)
Apr 28, 2021	115.25	117.46	113.92	116.47	372,207	+0.58(+0.50%)
Apr 27, 2021	116.38	117.25	114.52	115.88	580,872	+0.56(+0.49%)
Apr 26, 2021	113.76	116.23	113.46	115.32	466,360	+3.60(+3.22%)
Apr 23, 2021	107.68	113.15	106.83	111.72	623,781	+5.69(+5.36%)
Apr 22, 2021	108.38	111.25	104.80	106.03	834,421	-1.20(-1.12%)
Apr 21, 2021	99.66	107.35	97.57	107.23	696,848	+7.10(+7.09%)
Apr 20, 2021	105.12	105.98	97.13	100.14	792,853	-6.32(-5.94%)
Apr 19, 2021	109.33	110.13	103.82	106.46	742,849	-4.39(-3.96%)
Apr 16, 2021	111.93	112.17	108.38	110.85	430,048	+0.69(+0.63%)
Apr 15, 2021	111.37	111.42	107.28	110.16	480,391	+1.33(+1.22%)
Apr 14, 2021	106.68	112.66	106.68	108.83	661,612	+3.07(+2.90%)
Apr 13, 2021	106.15	107.73	102.39	105.75	587,132	-0.80(-0.75%)
Apr 12, 2021	107.94	108.28	104.66	106.56	335,728	-1.34(-1.24%)
Apr 09, 2021	107.58	108.52	105.86	107.90	356,086	+0.13(+0.12%)
Apr 08, 2021	106.72	108.13	103.30	107.77	548,429	+2.77(+2.64%)
Apr 07, 2021	110.36	110.60	104.06	104.99	746,197	-5.58(-5.05%)
Apr 06, 2021	111.50	113.97	109.87	110.57	535,736	-0.80(-0.72%)
Apr 05, 2021	113.56	113.68	109.43	111.37	794,391	+1.56(+1.42%)
Apr 01, 2021	107.75	109.83	107.18	109.82	745,268	+4.20(+3.98%)
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%)