Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

50.55 +0.53 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.46 14.87 14.23 14.87 2,322,110 +1.27(+9.35%)
Jun 28, 2012 13.30 13.62 12.97 13.60 1,494,732 -0.03(-0.22%)
Jun 27, 2012 13.13 13.65 13.10 13.62 1,490,134 +0.59(+4.54%)
Jun 26, 2012 12.95 13.20 12.64 13.03 1,263,944 +0.15(+1.13%)
Jun 25, 2012 12.91 13.06 12.72 12.89 1,424,674 -0.62(-4.59%)
Jun 22, 2012 13.29 13.96 13.08 13.51 2,126,712 +0.43(+3.28%)
Jun 21, 2012 14.01 14.07 12.99 13.08 3,126,414 -0.99(-7.06%)
Jun 20, 2012 14.16 14.37 13.79 14.07 4,290,596 -0.07(-0.52%)
Jun 19, 2012 13.61 14.38 13.57 14.15 2,839,934 +0.72(+5.40%)
Jun 18, 2012 13.08 13.60 12.96 13.42 2,914,663 +0.04(+0.33%)
Jun 15, 2012 12.97 13.45 12.85 13.38 2,285,746 +0.47(+3.65%)
Jun 14, 2012 12.49 13.02 12.38 12.91 3,556,711 +0.42(+3.37%)
Jun 13, 2012 12.84 13.07 12.29 12.49 3,681,763 -0.41(-3.21%)
Jun 12, 2012 12.53 12.91 12.19 12.90 3,422,553 +0.49(+3.91%)
Jun 11, 2012 13.75 13.78 12.35 12.41 2,519,744 -0.89(-6.67%)
Jun 08, 2012 12.77 13.36 12.51 13.30 2,690,976 +0.49(+3.83%)
Jun 07, 2012 13.67 13.72 12.81 12.81 2,506,803 -0.24(-1.87%)
Jun 06, 2012 12.44 13.09 12.39 13.06 3,067,394 +0.88(+7.25%)
Jun 05, 2012 11.53 12.19 11.50 12.17 3,471,346 +0.46(+3.91%)
Jun 04, 2012 11.93 12.03 11.38 11.72 3,912,242 -0.08(-0.71%)
Jun 01, 2012 12.09 12.39 11.74 11.80 4,600,280 -1.15(-8.90%)
May 31, 2012 13.04 13.20 12.43 12.95 5,063,569 -0.08(-0.64%)
May 30, 2012 13.38 13.44 12.96 13.04 2,668,531 -0.76(-5.50%)
May 29, 2012 13.63 13.92 13.34 13.79 3,674,394 +0.55(+4.13%)
May 25, 2012 13.27 13.39 13.07 13.25 2,839,536 -0.03(-0.20%)
May 24, 2012 13.17 13.31 12.71 13.27 2,592,549 +0.10(+0.77%)
May 23, 2012 12.56 13.26 12.28 13.17 3,556,382 +0.19(+1.48%)
May 22, 2012 13.16 13.47 12.67 12.98 3,397,182 -0.16(-1.18%)
May 21, 2012 12.43 13.16 12.18 13.14 2,869,420 +0.90(+7.35%)
May 18, 2012 12.68 12.91 12.20 12.24 2,399,639 -0.42(-3.33%)
May 17, 2012 13.64 13.68 12.66 12.66 2,058,618 -0.96(-7.04%)
May 16, 2012 14.03 14.25 13.57 13.62 1,334,432 -0.27(-1.93%)
May 15, 2012 13.97 14.30 13.77 13.89 2,131,265 -0.08(-0.58%)
May 14, 2012 14.10 14.30 13.84 13.97 2,265,890 -0.56(-3.87%)
May 11, 2012 14.30 14.90 14.19 14.53 3,795,245 -0.10(-0.69%)
May 10, 2012 14.70 14.90 14.42 14.63 3,386,891 +0.13(+0.90%)
May 09, 2012 14.18 14.74 14.04 14.50 3,742,658 -0.22(-1.47%)
May 08, 2012 14.43 14.78 14.04 14.72 3,477,064 -0.07(-0.47%)
May 07, 2012 14.48 14.93 14.40 14.79 4,051,875 +0.15(+1.04%)
May 04, 2012 15.23 15.26 14.58 14.63 3,707,239 -0.92(-5.91%)
May 03, 2012 16.19 16.22 15.29 15.55 3,474,625 -0.67(-4.15%)
May 02, 2012 15.72 16.25 15.51 16.22 2,532,072 +0.11(+0.67%)
May 01, 2012 16.10 16.93 15.97 16.12 2,263,995 +0.06(+0.35%)
Apr 30, 2012 16.60 16.60 16.05 16.06 2,923,367 -0.54(-3.25%)
Apr 27, 2012 16.35 16.68 15.80 16.60 2,691,455 +0.40(+2.45%)
Apr 26, 2012 15.78 16.29 15.69 16.20 1,903,618 +0.40(+2.53%)
Apr 25, 2012 15.64 15.99 15.52 15.80 1,917,338 +0.76(+5.06%)
Apr 24, 2012 14.74 15.18 14.59 15.04 2,111,612 +0.31(+2.11%)
Apr 23, 2012 14.65 14.76 14.27 14.73 2,688,736 -0.60(-3.94%)
Apr 20, 2012 15.40 15.78 15.28 15.34 1,999,773 +0.24(+1.62%)
Apr 19, 2012 15.44 15.81 14.83 15.09 3,262,135 -0.28(-1.83%)
Apr 18, 2012 15.49 15.64 15.15 15.37 1,947,299 -0.37(-2.35%)
Apr 17, 2012 15.45 16.13 15.41 15.74 2,417,681 +0.69(+4.55%)
Apr 16, 2012 15.22 15.35 14.63 15.06 3,911,260 +0.03(+0.23%)
Apr 13, 2012 15.48 15.50 14.95 15.02 2,684,686 -0.61(-3.88%)
Apr 12, 2012 15.01 15.79 14.98 15.63 4,664,401 +0.66(+4.41%)
Apr 11, 2012 14.74 15.03 14.68 14.97 2,826,064 +0.61(+4.24%)
Apr 10, 2012 15.30 15.41 14.26 14.36 4,246,461 -1.15(-7.42%)
Apr 09, 2012 15.37 15.66 15.23 15.51 2,137,417 -0.74(-4.54%)
Apr 05, 2012 16.29 16.53 16.17 16.25 1,534,606 -0.26(-1.58%)
Apr 04, 2012 16.78 16.79 16.20 16.51 4,036,377 -0.85(-4.88%)
Apr 03, 2012 17.56 17.77 17.11 17.36 3,189,776 -0.24(-1.39%)
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.