Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

51.08 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.35 39.76 38.96 39.61 177,373 +0.40(+1.02%)
Oct 28, 2016 39.41 40.17 38.92 39.21 362,193 -0.27(-0.68%)
Oct 27, 2016 41.26 41.29 39.26 39.48 317,120 -1.45(-3.54%)
Oct 26, 2016 41.35 42.22 40.67 40.93 259,619 -1.24(-2.95%)
Oct 25, 2016 43.13 43.27 41.86 42.17 157,054 -1.04(-2.40%)
Oct 24, 2016 43.37 43.95 42.77 43.21 279,265 +0.86(+2.03%)
Oct 21, 2016 41.51 42.68 41.37 42.35 176,461 -0.08(-0.20%)
Oct 20, 2016 42.46 42.89 41.73 42.43 276,285 -0.38(-0.90%)
Oct 19, 2016 42.47 43.28 41.86 42.82 234,157 +0.58(+1.38%)
Oct 18, 2016 42.90 42.90 41.98 42.23 268,025 +0.66(+1.58%)
Oct 17, 2016 41.86 42.15 41.47 41.58 180,778 -0.14(-0.34%)
Oct 14, 2016 42.70 43.17 41.72 41.72 328,732 -0.49(-1.15%)
Oct 13, 2016 42.28 42.74 41.39 42.20 468,445 -1.15(-2.65%)
Oct 12, 2016 43.47 44.03 42.96 43.35 377,033 -0.04(-0.09%)
Oct 11, 2016 45.63 45.67 42.69 43.39 642,714 -2.55(-5.54%)
Oct 10, 2016 45.20 46.38 45.20 45.94 443,817 +1.59(+3.59%)
Oct 07, 2016 45.66 45.96 43.71 44.35 489,372 -1.10(-2.41%)
Oct 06, 2016 45.33 45.65 44.36 45.44 442,409 -0.14(-0.31%)
Oct 05, 2016 45.27 46.36 45.27 45.58 376,803 +0.80(+1.79%)
Oct 04, 2016 45.68 46.00 44.21 44.78 561,623 -0.70(-1.53%)
Oct 03, 2016 45.50 45.74 44.72 45.48 437,212 -0.44(-0.95%)
Sep 30, 2016 45.07 46.52 44.48 45.92 420,744 +1.45(+3.26%)
Sep 29, 2016 46.46 46.46 44.31 44.47 450,855 -2.04(-4.39%)
Sep 28, 2016 45.69 46.55 44.74 46.51 361,110 +1.08(+2.37%)
Sep 27, 2016 44.82 45.60 44.48 45.44 379,561 +0.52(+1.16%)
Sep 26, 2016 45.56 45.88 44.78 44.92 390,104 -1.42(-3.07%)
Sep 23, 2016 47.13 47.47 46.31 46.34 228,206 -0.98(-2.07%)
Sep 22, 2016 46.21 47.39 46.18 47.32 464,490 +1.98(+4.38%)
Sep 21, 2016 43.94 45.38 43.40 45.33 439,771 +1.81(+4.15%)
Sep 20, 2016 44.60 44.60 43.48 43.53 194,787 -0.50(-1.14%)
Sep 19, 2016 43.63 44.94 43.31 44.03 383,552 +0.89(+2.07%)
Sep 16, 2016 42.71 43.26 42.38 43.13 278,662 -0.27(-0.61%)
Sep 15, 2016 41.98 43.48 41.81 43.40 198,620 +1.59(+3.80%)
Sep 14, 2016 42.09 42.69 41.61 41.81 304,574 -0.04(-0.09%)
Sep 13, 2016 43.39 43.54 41.12 41.85 457,769 -2.52(-5.68%)
Sep 12, 2016 42.00 44.39 41.93 44.37 613,024 +1.79(+4.21%)
Sep 09, 2016 45.82 45.92 42.58 42.58 514,460 -4.50(-9.55%)
Sep 08, 2016 47.15 47.24 46.61 47.07 131,152 -0.25(-0.53%)
Sep 07, 2016 46.38 47.33 46.27 47.32 167,426 +0.84(+1.80%)
Sep 06, 2016 46.81 46.81 45.72 46.49 181,663 +0.20(+0.42%)
Sep 02, 2016 45.73 46.29 46.29 46.29 269,277 +1.29(+2.87%)
Sep 01, 2016 45.06 45.33 43.62 45.00 283,325 +0.06(+0.14%)
Aug 31, 2016 45.55 45.63 44.17 44.94 303,880 -0.75(-1.65%)
Aug 30, 2016 45.59 45.92 45.08 45.69 154,652 +0.25(+0.54%)
Aug 29, 2016 44.99 45.94 44.97 45.44 163,811 +0.74(+1.65%)
Aug 26, 2016 45.13 46.18 43.95 44.70 319,322 -0.30(-0.68%)
Aug 25, 2016 44.28 45.38 44.28 45.01 180,342 +0.29(+0.66%)
Aug 24, 2016 45.74 46.03 44.42 44.71 254,116 -1.18(-2.58%)
Aug 23, 2016 45.39 46.25 45.39 45.90 210,590 +1.06(+2.36%)
Aug 22, 2016 44.37 45.06 43.97 44.84 202,684 +0.25(+0.55%)
Aug 19, 2016 44.39 44.72 43.93 44.60 136,570 -0.05(-0.12%)
Aug 18, 2016 43.72 44.65 43.68 44.65 119,259 +0.93(+2.14%)
Aug 17, 2016 44.07 44.13 42.93 43.72 241,069 -0.33(-0.75%)
Aug 16, 2016 44.85 44.85 43.93 44.05 174,914 -1.18(-2.61%)
Aug 15, 2016 44.22 45.47 44.19 45.23 238,971 +1.36(+3.10%)
Aug 12, 2016 43.50 44.13 43.29 43.86 220,392 +0.09(+0.21%)
Aug 11, 2016 43.69 44.09 43.23 43.77 200,049 +0.65(+1.52%)
Aug 10, 2016 44.08 44.32 42.77 43.12 260,682 -0.95(-2.16%)
Aug 09, 2016 43.92 44.33 43.84 44.07 90,225 +0.15(+0.35%)
Aug 08, 2016 44.09 44.55 43.71 43.92 181,093 -0.08(-0.19%)
Aug 05, 2016 43.00 44.27 42.74 44.00 269,143 +1.86(+4.42%)
Aug 04, 2016 42.07 42.74 41.93 42.14 105,162 +0.10(+0.23%)
Aug 03, 2016 40.91 42.04 40.69 42.04 139,460 +1.05(+2.55%)
Aug 02, 2016 42.78 42.86 40.67 41.00 283,305 -1.82(-4.26%)
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.