Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	53.35	53.66	50.95	51.83	864,136	-2.08(-3.86%)
May 27, 2022	50.75	53.93	50.52	53.91	851,348	+4.02(+8.07%)
May 26, 2022	47.70	50.76	47.60	49.89	1,425,988	+3.04(+6.49%)
May 25, 2022	43.89	47.61	43.85	46.85	1,763,449	+2.49(+5.61%)
May 24, 2022	45.18	45.46	41.94	44.36	966,869	-2.11(-4.54%)
May 23, 2022	46.23	47.07	44.46	46.47	887,146	+1.50(+3.33%)
May 20, 2022	46.82	47.01	41.59	44.97	2,190,497	-0.33(-0.72%)
May 19, 2022	44.06	46.97	44.00	45.30	1,219,913	+0.30(+0.66%)
May 18, 2022	48.57	49.28	44.10	45.00	1,203,813	-5.43(-10.77%)
May 17, 2022	48.63	50.44	47.53	50.43	1,466,286	+4.37(+9.49%)
May 16, 2022	46.29	47.86	45.24	46.06	1,077,199	-0.70(-1.50%)
May 13, 2022	44.55	47.79	44.54	46.77	1,234,638	+3.97(+9.29%)
May 12, 2022	40.66	43.97	40.01	42.79	1,156,000	+1.54(+3.72%)
May 11, 2022	44.69	47.08	41.09	41.26	1,793,844	-3.37(-7.55%)
May 10, 2022	46.56	47.57	41.78	44.63	1,543,453	-0.01(-0.02%)
May 09, 2022	48.72	49.36	43.95	44.64	1,017,230	-6.46(-12.65%)
May 06, 2022	53.08	53.50	49.28	51.10	1,729,460	-2.71(-5.03%)
May 05, 2022	59.31	59.31	51.59	53.80	709,356	-7.43(-12.14%)
May 04, 2022	57.23	61.54	54.18	61.24	669,055	+4.52(+7.97%)
May 03, 2022	55.25	57.51	54.29	56.72	427,568	+1.54(+2.78%)
May 02, 2022	53.55	56.02	51.38	55.18	595,539	+1.57(+2.92%)
Apr 29, 2022	57.80	59.81	53.17	53.62	522,887	-4.96(-8.46%)
Apr 28, 2022	57.45	59.46	53.58	58.57	824,292	+3.03(+5.46%)
Apr 27, 2022	56.19	58.07	54.93	55.54	477,423	-0.64(-1.15%)
Apr 26, 2022	60.74	61.02	56.04	56.18	602,515	-5.96(-9.59%)
Apr 25, 2022	59.46	62.36	57.75	62.14	570,839	+1.16(+1.90%)
Apr 22, 2022	65.16	65.68	60.71	60.98	514,419	-5.11(-7.74%)
Apr 21, 2022	72.87	73.49	65.37	66.09	713,661	-4.90(-6.90%)
Apr 20, 2022	71.68	72.50	70.50	70.99	277,894	+0.81(+1.16%)
Apr 19, 2022	66.34	70.79	66.34	70.18	644,833	+4.02(+6.08%)
Apr 18, 2022	67.06	67.59	65.10	66.15	397,646	-1.45(-2.14%)
Apr 14, 2022	69.83	71.02	67.53	67.60	248,776	-2.10(-3.01%)
Apr 13, 2022	66.32	70.12	66.32	69.70	502,438	+3.82(+5.79%)
Apr 12, 2022	67.32	70.33	65.17	65.89	518,517	+0.67(+1.03%)
Apr 11, 2022	65.86	67.91	64.66	65.21	416,475	-1.46(-2.19%)
Apr 08, 2022	68.02	69.04	66.28	66.67	256,485	-1.56(-2.28%)
Apr 07, 2022	68.96	69.96	65.41	68.22	406,886	-0.77(-1.12%)
Apr 06, 2022	70.14	70.66	67.46	69.00	408,971	-2.99(-4.16%)
Apr 05, 2022	77.53	79.09	71.48	71.99	310,137	-5.60(-7.22%)
Apr 04, 2022	77.52	78.04	75.35	77.59	228,295	+0.55(+0.72%)
Apr 01, 2022	75.66	77.22	74.36	77.03	236,317	+2.43(+3.25%)
Mar 31, 2022	76.75	78.66	74.57	74.61	228,525	-2.53(-3.28%)
Mar 30, 2022	81.60	81.94	76.08	77.13	347,634	-4.81(-5.87%)
Mar 29, 2022	77.78	82.55	77.78	81.94	492,681	+6.09(+8.02%)
Mar 28, 2022	75.32	75.88	72.48	75.86	317,032	+0.04(+0.05%)
Mar 25, 2022	75.86	76.37	74.10	75.82	265,404	+0.32(+0.42%)
Mar 24, 2022	74.05	75.58	72.26	75.50	262,588	+2.52(+3.45%)
Mar 23, 2022	75.57	76.68	72.89	72.98	335,368	-3.91(-5.09%)
Mar 22, 2022	75.74	78.41	75.26	76.90	329,362	+2.18(+2.92%)
Mar 21, 2022	76.87	77.80	73.20	74.72	440,803	-1.99(-2.60%)
Mar 18, 2022	73.40	77.01	73.32	76.71	404,976	+2.12(+2.84%)
Mar 17, 2022	69.95	74.65	69.48	74.59	382,323	+3.55(+4.99%)
Mar 16, 2022	66.88	71.15	65.42	71.04	702,104	+6.14(+9.47%)
Mar 15, 2022	62.70	65.03	62.28	64.89	633,712	+2.69(+4.32%)
Mar 14, 2022	66.55	66.81	61.24	62.21	727,230	-3.83(-5.79%)
Mar 11, 2022	70.39	71.28	65.85	66.03	490,393	-3.34(-4.81%)
Mar 10, 2022	66.76	69.52	65.94	69.37	441,486	-0.34(-0.48%)
Mar 09, 2022	67.72	70.50	67.22	69.71	515,142	+5.36(+8.33%)
Mar 08, 2022	63.95	68.99	63.07	64.35	1,137,414	+0.92(+1.45%)
Mar 07, 2022	68.88	69.30	63.34	63.43	1,027,550	-5.09(-7.43%)
Mar 04, 2022	69.57	70.74	66.66	68.52	693,174	-3.20(-4.46%)
Mar 03, 2022	75.39	75.49	70.17	71.72	561,889	-2.78(-3.72%)
Mar 02, 2022	70.83	75.54	70.81	74.50	616,836	+5.06(+7.29%)