Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	44.67	45.05	43.20	43.67	950,264	+1.27(+3.00%)
May 02, 2024	41.74	42.51	40.37	42.40	1,055,114	+2.19(+5.45%)
May 01, 2024	39.93	42.67	39.44	40.21	1,662,490	+0.22(+0.55%)
Apr 30, 2024	41.45	41.75	39.91	39.99	798,767	-2.60(-6.10%)
Apr 29, 2024	42.13	42.87	41.95	42.59	956,437	+0.98(+2.36%)
Apr 26, 2024	40.76	41.92	40.43	41.61	560,916	+1.18(+2.92%)
Apr 25, 2024	39.78	40.68	38.75	40.43	1,846,153	-0.87(-2.11%)
Apr 24, 2024	41.62	42.04	40.49	41.30	1,236,327	-0.56(-1.34%)
Apr 23, 2024	39.85	42.30	39.73	41.86	961,368	+2.06(+5.18%)
Apr 22, 2024	39.17	40.44	38.39	39.80	1,217,848	+1.25(+3.24%)
Apr 19, 2024	37.80	39.30	37.54	38.55	1,304,202	+0.16(+0.42%)
Apr 18, 2024	38.94	40.08	38.02	38.39	1,381,652	-0.24(-0.62%)
Apr 17, 2024	40.62	40.75	38.55	38.63	953,677	-1.23(-3.09%)
Apr 16, 2024	39.41	40.55	38.80	39.86	1,600,123	-0.42(-1.04%)
Apr 15, 2024	42.58	43.10	39.79	40.28	1,041,211	-1.84(-4.37%)
Apr 12, 2024	43.83	44.28	41.50	42.12	1,193,775	-2.45(-5.50%)
Apr 11, 2024	44.37	44.95	43.12	44.57	920,229	+0.88(+2.01%)
Apr 10, 2024	43.93	45.07	42.76	43.69	2,154,711	-3.77(-7.94%)
Apr 09, 2024	47.40	47.82	46.18	47.46	419,981	+0.50(+1.06%)
Apr 08, 2024	47.17	47.51	46.27	46.96	477,297	+0.79(+1.71%)
Apr 05, 2024	45.34	47.00	45.15	46.17	539,778	+0.41(+0.90%)
Apr 04, 2024	48.68	49.05	45.40	45.76	1,061,963	-1.47(-3.11%)
Apr 03, 2024	45.60	47.60	45.55	47.23	810,318	+0.80(+1.72%)
Apr 02, 2024	47.24	47.29	45.60	46.43	1,453,457	-2.65(-5.40%)
Apr 01, 2024	50.84	50.87	48.81	49.08	1,013,846	-1.47(-2.91%)
Mar 28, 2024	50.41	51.63	50.20	50.55	1,216,340	+0.53(+1.06%)
Mar 27, 2024	48.15	50.10	48.00	50.02	1,204,771	+2.99(+6.36%)
Mar 26, 2024	48.40	48.75	46.93	47.03	830,048	-0.27(-0.57%)
Mar 25, 2024	47.46	48.32	47.30	47.30	467,424	+0.18(+0.38%)
Mar 22, 2024	49.04	49.24	47.07	47.12	963,573	-1.89(-3.86%)
Mar 21, 2024	48.47	49.76	48.33	49.01	1,457,705	+1.55(+3.27%)
Mar 20, 2024	44.46	48.06	44.17	47.46	1,586,210	+2.63(+5.87%)
Mar 19, 2024	43.36	45.25	43.24	44.83	682,392	+0.54(+1.22%)
Mar 18, 2024	45.44	45.57	44.06	44.29	703,835	-0.81(-1.80%)
Mar 15, 2024	44.35	45.53	44.25	45.10	876,464	+0.33(+0.74%)
Mar 14, 2024	46.97	47.08	43.59	44.77	2,087,363	-2.73(-5.75%)
Mar 13, 2024	46.85	48.04	46.81	47.50	1,174,500	+0.51(+1.09%)
Mar 12, 2024	47.10	47.58	45.90	46.99	1,112,610	-0.12(-0.25%)
Mar 11, 2024	47.69	48.28	46.84	47.11	753,976	-1.08(-2.24%)
Mar 08, 2024	49.63	50.79	47.58	48.19	1,811,418	-0.18(-0.37%)
Mar 07, 2024	48.20	49.18	48.02	48.37	799,583	+1.16(+2.46%)
Mar 06, 2024	47.76	47.82	46.51	47.21	1,051,450	+1.00(+2.16%)
Mar 05, 2024	46.67	47.72	45.77	46.21	1,507,758	-1.45(-3.04%)
Mar 04, 2024	48.59	49.07	47.46	47.66	1,665,632	-0.16(-0.33%)
Mar 01, 2024	46.84	48.04	45.92	47.82	1,209,364	+1.54(+3.33%)
Feb 29, 2024	47.34	47.86	45.50	46.28	1,543,990	+0.81(+1.78%)
Feb 28, 2024	45.52	46.45	45.12	45.47	1,070,610	-1.08(-2.32%)
Feb 27, 2024	45.95	46.72	45.62	46.55	999,220	+1.77(+3.95%)
Feb 26, 2024	43.75	45.02	43.38	44.78	1,352,786	+0.83(+1.89%)
Feb 23, 2024	43.72	44.69	43.03	43.95	1,397,699	+0.26(+0.60%)
Feb 22, 2024	43.14	44.02	42.61	43.69	1,976,373	+1.04(+2.44%)
Feb 21, 2024	42.50	42.94	41.69	42.65	953,056	-0.63(-1.46%)
Feb 20, 2024	43.55	43.87	42.72	43.28	1,762,571	-1.88(-4.16%)
Feb 16, 2024	45.49	46.59	44.85	45.16	1,598,516	-1.90(-4.04%)
Feb 15, 2024	44.89	47.33	44.72	47.06	1,576,230	+3.29(+7.52%)
Feb 14, 2024	42.80	44.12	41.89	43.77	1,469,826	+2.79(+6.81%)
Feb 13, 2024	42.03	42.85	39.85	40.98	4,270,680	-5.58(-11.98%)
Feb 12, 2024	44.57	47.00	44.54	46.56	1,338,555	+2.27(+5.13%)
Feb 09, 2024	42.76	44.36	42.38	44.29	1,525,521	+2.08(+4.93%)
Feb 08, 2024	40.41	42.33	40.05	42.21	1,047,125	+1.80(+4.45%)
Feb 07, 2024	40.94	40.97	39.66	40.41	1,546,884	-0.19(-0.47%)
Feb 06, 2024	39.45	40.76	39.05	40.60	1,472,265	+0.98(+2.47%)
Feb 05, 2024	40.01	40.37	38.45	39.62	2,278,297	-1.65(-4.00%)
Feb 02, 2024	40.47	41.90	39.93	41.27	1,717,261	-0.70(-1.67%)
Feb 01, 2024	41.15	42.07	39.45	41.97	1,627,068	+1.71(+4.25%)
Jan 31, 2024	43.16	44.32	40.24	40.26	1,380,721	-3.29(-7.55%)
Jan 30, 2024	44.00	44.31	43.13	43.55	810,029	-1.10(-2.46%)
Jan 29, 2024	42.57	44.68	41.89	44.65	1,148,498	+2.14(+5.03%)
Jan 26, 2024	43.06	43.69	42.09	42.51	1,116,904	+0.06(+0.14%)
Jan 25, 2024	43.17	43.55	41.48	42.45	1,123,739	+0.95(+2.29%)
Jan 24, 2024	44.08	44.14	41.33	41.50	2,443,194	-1.04(-2.44%)
Jan 23, 2024	44.08	44.27	41.92	42.54	1,904,900	-0.49(-1.14%)
Jan 22, 2024	41.43	43.10	41.41	43.03	2,083,248	+2.56(+6.33%)
Jan 19, 2024	39.63	40.62	38.41	40.47	1,457,714	+1.24(+3.16%)
Jan 18, 2024	39.33	39.59	37.81	39.23	1,337,033	+0.67(+1.74%)
Jan 17, 2024	37.83	38.87	37.38	38.56	1,498,524	-0.99(-2.50%)
Jan 16, 2024	40.03	40.40	39.01	39.55	1,367,821	-1.45(-3.54%)
Jan 12, 2024	42.69	43.44	40.64	41.00	1,750,435	-0.23(-0.56%)
Jan 11, 2024	41.83	42.00	39.77	41.23	2,151,726	-1.05(-2.48%)
Jan 10, 2024	42.02	42.46	40.99	42.28	2,024,130	+0.05(+0.12%)
Jan 09, 2024	41.84	42.73	41.14	42.23	1,992,751	-1.31(-3.01%)
Jan 08, 2024	41.18	43.55	40.57	43.54	1,648,262	+2.28(+5.53%)
Jan 05, 2024	40.87	42.62	40.58	41.26	2,225,000	-0.39(-0.94%)
Jan 04, 2024	41.75	42.56	41.52	41.65	1,732,514	-0.18(-0.43%)
Jan 03, 2024	44.02	44.25	41.60	41.83	2,913,582	-3.70(-8.13%)
Jan 02, 2024	45.42	46.97	44.79	45.53	1,878,017	-0.84(-1.81%)
Dec 29, 2023	48.40	48.76	46.37	46.37	1,665,914	-2.41(-4.94%)
Dec 28, 2023	48.64	49.58	48.23	48.78	1,166,207	-0.54(-1.09%)
Dec 27, 2023	49.19	49.85	48.39	49.32	1,583,094	+0.52(+1.07%)
Dec 26, 2023	47.55	49.22	47.25	48.80	1,477,129	+1.68(+3.57%)
Dec 22, 2023	46.67	48.00	46.21	47.12	3,521,301	+1.18(+2.57%)
Dec 21, 2023	45.07	45.95	44.40	45.94	1,699,503	+2.27(+5.20%)
Dec 20, 2023	46.11	47.73	43.57	43.67	2,833,276	-2.71(-5.83%)
Dec 19, 2023	44.78	46.61	44.45	46.38	2,374,642	+2.53(+5.76%)
Dec 18, 2023	44.44	44.96	43.57	43.85	1,586,526	+0.06(+0.14%)
Dec 15, 2023	45.11	45.50	43.08	43.79	4,165,019	-1.23(-2.73%)
Dec 14, 2023	43.77	45.83	43.54	45.02	3,524,115	+3.27(+7.84%)
Dec 13, 2023	37.74	41.74	36.91	41.74	3,200,583	+4.07(+10.81%)
Dec 12, 2023	37.66	38.10	36.73	37.67	1,188,619	-0.19(-0.50%)
Dec 11, 2023	37.53	38.09	37.08	37.86	978,315	+0.26(+0.69%)
Dec 08, 2023	36.60	38.18	36.49	37.60	1,820,872	+0.74(+2.00%)
Dec 07, 2023	36.21	36.88	35.63	36.86	1,244,601	+0.83(+2.30%)
Dec 06, 2023	37.04	38.33	35.91	36.03	2,310,009	-0.27(-0.74%)
Dec 05, 2023	37.23	37.23	36.03	36.30	1,191,640	-1.52(-4.01%)
Dec 04, 2023	36.23	37.85	36.09	37.82	1,855,648	+1.20(+3.27%)
Dec 01, 2023	33.41	36.77	32.86	36.62	2,227,793	+2.95(+8.78%)
Nov 30, 2023	33.93	34.22	33.22	33.67	1,060,755	+0.30(+0.90%)
Nov 29, 2023	33.67	34.87	33.20	33.37	1,980,255	+0.52(+1.58%)
Nov 28, 2023	33.15	33.47	32.37	32.85	1,058,434	-0.43(-1.29%)
Nov 27, 2023	33.12	33.44	32.39	33.28	1,206,726	-0.24(-0.71%)
Nov 24, 2023	32.87	33.79	32.74	33.52	406,918	+0.57(+1.73%)
Nov 22, 2023	32.94	33.61	32.56	32.95	1,081,747	+0.61(+1.88%)
Nov 21, 2023	33.06	33.18	32.30	32.34	1,524,356	-1.37(-4.06%)
Nov 20, 2023	33.28	33.86	32.79	33.71	1,276,004	+0.55(+1.66%)
Nov 17, 2023	32.64	33.30	32.49	33.16	1,207,836	+1.24(+3.88%)
Nov 16, 2023	33.11	33.36	31.43	31.92	2,104,029	-1.55(-4.62%)
Nov 15, 2023	33.29	35.15	33.12	33.47	2,922,948	+0.17(+0.51%)
Nov 14, 2023	31.18	33.30	31.17	33.30	3,708,360	+4.68(+16.36%)
Nov 13, 2023	28.17	28.90	27.78	28.62	1,139,721	-0.03(-0.10%)
Nov 10, 2023	28.15	28.88	27.42	28.65	1,844,801	+0.97(+3.50%)
Nov 09, 2023	29.64	29.64	27.55	27.68	1,682,235	-1.41(-4.84%)
Nov 08, 2023	30.02	30.24	28.77	29.09	1,355,289	-1.07(-3.54%)
Nov 07, 2023	29.97	30.47	29.46	30.15	1,804,707	-0.28(-0.92%)
Nov 06, 2023	31.55	31.72	29.89	30.43	969,302	-1.13(-3.57%)
Nov 03, 2023	30.71	32.16	30.70	31.56	1,897,303	+2.38(+8.14%)
Nov 02, 2023	28.17	29.26	27.96	29.19	2,002,285	+2.10(+7.74%)