Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

50.55 +0.53 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.27 43.27 42.14 42.86 733,645 +1.78(+4.33%)
Oct 30, 2014 39.62 41.52 39.32 41.08 609,320 +1.10(+2.76%)
Oct 29, 2014 40.53 40.53 39.11 39.98 1,041,974 -0.28(-0.69%)
Oct 28, 2014 37.64 40.31 37.45 40.26 767,319 +3.15(+8.50%)
Oct 27, 2014 36.54 37.20 37.19 37.10 371,787 -0.09(-0.24%)
Oct 24, 2014 37.06 37.37 36.57 37.19 413,175 +0.21(+0.57%)
Oct 23, 2014 36.22 37.66 36.02 36.98 485,467 +1.87(+5.33%)
Oct 22, 2014 36.98 37.22 35.09 35.11 597,850 -1.63(-4.43%)
Oct 21, 2014 35.59 36.76 35.26 36.73 390,507 +1.78(+5.10%)
Oct 20, 2014 33.38 35.00 33.38 34.95 404,879 +1.09(+3.22%)
Oct 17, 2014 35.39 35.46 33.44 33.86 578,274 -0.30(-0.87%)
Oct 16, 2014 31.65 34.80 31.49 34.15 772,296 +1.12(+3.39%)
Oct 15, 2014 30.81 33.36 30.28 33.04 924,707 +1.08(+3.38%)
Oct 14, 2014 31.79 33.28 31.49 31.96 625,550 +1.00(+3.23%)
Oct 13, 2014 31.44 32.54 30.57 30.96 566,759 -0.45(-1.43%)
Oct 10, 2014 32.35 33.29 31.20 31.40 691,576 -1.14(-3.51%)
Oct 09, 2014 35.30 35.30 32.53 32.55 968,167 -2.85(-8.05%)
Oct 08, 2014 33.23 35.46 32.40 35.40 812,418 +1.90(+5.68%)
Oct 07, 2014 34.56 34.98 33.43 33.49 576,657 -1.76(-4.99%)
Oct 06, 2014 36.47 36.55 35.06 35.25 651,647 -0.90(-2.49%)
Oct 03, 2014 36.28 36.81 35.65 36.16 628,981 +0.81(+2.29%)
Oct 02, 2014 34.36 35.78 33.56 35.35 904,571 +0.99(+2.87%)
Oct 01, 2014 35.82 35.93 34.03 34.36 792,195 -1.54(-4.30%)
Sep 30, 2014 37.49 37.59 35.86 35.90 418,550 -1.67(-4.45%)
Sep 29, 2014 36.34 37.91 36.34 37.57 311,219 -0.09(-0.24%)
Sep 26, 2014 37.14 37.78 36.84 37.66 398,100 +0.88(+2.40%)
Sep 25, 2014 38.34 38.46 36.35 36.78 525,345 -1.85(-4.78%)
Sep 24, 2014 37.78 38.75 37.23 38.63 360,873 +0.98(+2.59%)
Sep 23, 2014 38.25 38.98 37.52 37.65 498,729 -1.10(-2.85%)
Sep 22, 2014 39.91 39.91 38.41 38.76 539,875 -1.71(-4.23%)
Sep 19, 2014 42.55 42.55 40.07 40.47 677,219 -1.52(-3.62%)
Sep 18, 2014 41.82 42.12 41.49 41.99 315,048 +0.70(+1.70%)
Sep 17, 2014 40.96 42.04 40.74 41.29 339,469 +0.34(+0.82%)
Sep 16, 2014 40.22 41.29 39.87 40.95 375,693 +0.32(+0.79%)
Sep 15, 2014 42.00 42.03 40.20 40.63 376,669 -1.41(-3.36%)
Sep 12, 2014 43.33 43.33 41.56 42.05 476,085 -1.30(-2.99%)
Sep 11, 2014 41.81 43.51 41.78 43.34 484,442 +0.75(+1.77%)
Sep 10, 2014 41.82 42.63 41.34 42.59 529,701 +0.75(+1.80%)
Sep 09, 2014 43.14 43.14 41.65 41.83 592,487 -1.55(-3.58%)
Sep 08, 2014 43.11 43.63 42.57 43.39 397,590 +0.22(+0.50%)
Sep 05, 2014 42.50 43.20 41.86 43.17 546,765 +0.44(+1.03%)
Sep 04, 2014 43.61 44.42 42.46 42.73 730,724 -0.58(-1.33%)
Sep 03, 2014 44.72 44.76 43.09 43.31 715,332 -0.78(-1.77%)
Sep 02, 2014 43.86 44.43 43.35 44.09 596,821 +0.65(+1.50%)
Aug 29, 2014 42.99 43.43 43.43 43.43 228,263 +0.76(+1.79%)
Aug 28, 2014 42.87 43.03 42.36 42.67 249,341 -0.69(-1.58%)
Aug 27, 2014 43.81 43.82 43.13 43.36 203,061 -0.33(-0.76%)
Aug 26, 2014 42.65 43.79 42.62 43.69 325,907 +1.19(+2.81%)
Aug 25, 2014 42.77 43.23 42.05 42.49 598,915 +0.55(+1.32%)
Aug 22, 2014 41.84 42.39 41.32 41.94 448,220 +0.05(+0.13%)
Aug 21, 2014 41.55 42.14 40.51 41.89 546,502 +0.15(+0.35%)
Aug 20, 2014 41.52 41.94 41.07 41.74 500,818 -0.46(-1.10%)
Aug 19, 2014 41.89 42.50 41.78 42.20 239,536 +0.41(+0.98%)
Aug 18, 2014 41.16 41.86 40.76 41.79 369,911 +1.72(+4.31%)
Aug 15, 2014 41.17 41.17 38.88 40.07 637,777 -0.14(-0.34%)
Aug 14, 2014 40.19 40.37 39.88 40.21 331,124 +0.17(+0.42%)
Aug 13, 2014 39.57 40.30 39.32 40.04 439,964 +0.86(+2.20%)
Aug 12, 2014 39.53 40.08 38.62 39.18 516,933 -0.83(-2.08%)
Aug 11, 2014 39.47 40.85 39.27 40.01 483,817 +1.11(+2.85%)
Aug 08, 2014 37.89 39.00 37.61 38.90 467,944 +1.12(+2.97%)
Aug 07, 2014 38.68 39.12 37.37 37.78 599,587 -0.57(-1.47%)
Aug 06, 2014 37.23 39.09 37.23 38.34 478,276 +0.36(+0.96%)
Aug 05, 2014 37.68 38.85 37.16 37.98 562,537 -0.28(-0.73%)
Aug 04, 2014 37.87 38.41 36.52 38.26 497,509 +0.97(+2.60%)
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.