Ultrapro Russell 2000 ETF (NY: URTY )

110.70 USD -0.72 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 111.16 112.05 108.22 110.70 289,262 -0.72(-0.65%)
Oct 21, 2021 110.27 112.97 109.50 111.42 273,368 +0.96(+0.87%)
Oct 20, 2021 108.65 111.44 107.40 110.46 210,691 +2.04(+1.88%)
Oct 19, 2021 108.55 109.86 106.65 108.42 217,396 +1.16(+1.08%)
Oct 18, 2021 105.63 108.02 105.42 107.26 278,482 -0.07(-0.07%)
Oct 15, 2021 111.45 112.03 107.29 107.33 309,395 -0.90(-0.83%)
Oct 14, 2021 106.85 108.50 106.26 108.23 325,197 +4.47(+4.31%)
Oct 13, 2021 102.90 104.00 100.06 103.76 242,791 +1.30(+1.27%)
Oct 12, 2021 101.45 103.63 100.89 102.46 283,451 +1.68(+1.67%)
Oct 11, 2021 102.83 105.15 100.71 100.78 222,055 -1.75(-1.71%)
Oct 08, 2021 105.10 106.00 102.31 102.53 269,022 -2.44(-2.32%)
Oct 07, 2021 102.47 107.10 102.47 104.97 402,834 +4.71(+4.70%)
Oct 06, 2021 98.67 100.72 96.00 100.26 686,535 -1.57(-1.54%)
Oct 05, 2021 101.67 104.61 100.38 101.83 358,334 +1.10(+1.09%)
Oct 04, 2021 103.42 103.67 98.99 100.73 523,983 -3.05(-2.94%)
Oct 01, 2021 100.54 105.30 97.56 103.78 473,650 +4.87(+4.92%)
Sep 30, 2021 103.46 104.11 98.88 98.91 478,289 -2.78(-2.73%)
Sep 29, 2021 103.75 104.17 100.86 101.69 333,250 -0.61(-0.60%)
Sep 28, 2021 108.37 108.59 101.82 102.30 682,341 -7.37(-6.72%)
Sep 27, 2021 105.75 111.51 105.75 109.67 436,633 +4.57(+4.35%)
Sep 24, 2021 104.82 106.87 103.36 105.10 325,258 -1.50(-1.41%)
Sep 23, 2021 103.00 107.69 102.34 106.60 392,573 +5.41(+5.35%)
Sep 22, 2021 98.62 103.39 98.55 101.19 411,821 +4.34(+4.48%)
Sep 21, 2021 98.46 99.00 94.46 96.85 358,410 +0.58(+0.60%)
Sep 20, 2021 96.68 98.75 92.16 96.27 901,886 -7.12(-6.89%)
Sep 17, 2021 102.56 104.35 101.14 103.39 383,993 +0.09(+0.09%)
Sep 16, 2021 103.38 104.80 100.64 103.30 300,937 -0.24(-0.23%)
Sep 15, 2021 100.31 103.98 99.52 103.54 314,751 +3.23(+3.22%)
Sep 14, 2021 105.60 105.60 99.00 100.31 494,732 -4.09(-3.92%)
Sep 13, 2021 104.72 105.00 100.70 104.40 319,240 +1.76(+1.71%)
Sep 10, 2021 107.69 107.74 102.46 102.64 324,483 -3.19(-3.01%)
Sep 09, 2021 105.24 109.20 104.50 105.83 319,181 +0.06(+0.06%)
Sep 08, 2021 108.36 108.84 104.00 105.77 369,429 -3.61(-3.30%)
Sep 07, 2021 111.27 113.29 109.20 109.38 263,463 -2.48(-2.22%)
Sep 03, 2021 112.24 113.26 110.65 111.86 415,069 -1.49(-1.31%)
Sep 02, 2021 112.43 114.50 111.35 113.35 292,840 +2.37(+2.14%)
Sep 01, 2021 110.08 112.17 107.32 110.98 471,671 +2.07(+1.90%)
Aug 31, 2021 107.89 109.80 106.61 108.91 357,682 +0.74(+0.68%)
Aug 30, 2021 110.80 110.80 107.50 108.17 303,478 -1.37(-1.25%)
Aug 27, 2021 101.65 110.37 101.65 109.54 711,409 +8.45(+8.36%)
Aug 26, 2021 103.81 105.10 100.49 101.09 301,209 -3.36(-3.22%)
Aug 25, 2021 103.32 106.35 101.95 104.45 383,510 +1.24(+1.20%)
Aug 24, 2021 101.28 103.44 100.45 103.21 531,906 +2.88(+2.87%)
Aug 23, 2021 97.43 100.70 97.43 100.33 422,872 +5.47(+5.77%)
Aug 20, 2021 90.47 95.52 89.74 94.86 436,661 +4.57(+5.06%)
Aug 19, 2021 91.01 93.09 88.72 90.29 720,319 -3.46(-3.69%)
Aug 18, 2021 95.88 98.39 93.52 93.75 390,161 -2.44(-2.54%)
Aug 17, 2021 96.66 97.60 92.64 96.19 729,240 -3.65(-3.66%)
Aug 16, 2021 100.91 101.54 98.00 99.84 476,399 -2.80(-2.73%)
Aug 13, 2021 105.44 105.84 102.20 102.64 209,372 -2.95(-2.79%)
Aug 12, 2021 106.43 106.45 103.60 105.59 250,268 -0.73(-0.69%)
Aug 11, 2021 105.38 106.45 101.87 106.32 315,437 +1.46(+1.39%)
Aug 10, 2021 104.87 105.70 102.93 104.86 184,618 +0.65(+0.62%)
Aug 09, 2021 105.26 105.72 102.98 104.21 243,574 -1.85(-1.74%)
Aug 06, 2021 106.61 108.50 104.31 106.06 330,146 +1.81(+1.74%)
Aug 05, 2021 100.08 104.64 99.63 104.25 432,060 +5.45(+5.52%)
Aug 04, 2021 100.22 103.04 98.49 98.80 396,836 -3.85(-3.75%)
Aug 03, 2021 102.33 102.85 97.45 102.65 428,456 +1.30(+1.28%)
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.