Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	60.47	61.32	59.41	60.27	347,289	-2.47(-3.94%)
May 30, 2019	63.75	64.82	61.63	62.74	265,602	-0.56(-0.89%)
May 29, 2019	63.84	64.02	62.03	63.31	386,234	-1.69(-2.60%)
May 28, 2019	66.79	67.62	64.96	65.00	322,745	-1.46(-2.20%)
May 24, 2019	65.95	66.82	65.37	66.47	124,486	+1.66(+2.57%)
May 23, 2019	66.95	67.00	63.64	64.80	434,843	-4.17(-6.04%)
May 22, 2019	69.99	70.42	68.30	68.97	184,723	-1.95(-2.75%)
May 21, 2019	69.22	70.99	69.17	70.92	140,938	+2.81(+4.13%)
May 20, 2019	68.25	69.46	67.57	68.11	390,448	-1.48(-2.13%)
May 17, 2019	70.91	72.91	69.28	69.59	270,798	-3.07(-4.22%)
May 16, 2019	71.92	74.14	71.86	72.66	258,645	+1.37(+1.92%)
May 15, 2019	69.01	71.78	68.58	71.30	521,365	+0.58(+0.83%)
May 14, 2019	68.53	71.43	68.15	70.71	214,639	+2.69(+3.96%)
May 13, 2019	71.02	71.43	67.40	68.02	411,096	-7.15(-9.51%)
May 10, 2019	73.73	75.50	71.05	75.17	645,976	+0.55(+0.74%)
May 09, 2019	73.66	75.29	71.17	74.61	447,629	-0.84(-1.11%)
May 08, 2019	76.27	77.44	75.36	75.45	308,123	-1.24(-1.61%)
May 07, 2019	79.29	80.24	74.76	76.69	528,998	-4.86(-5.96%)
May 06, 2019	77.59	82.08	77.50	81.55	536,501	+0.32(+0.39%)
May 03, 2019	78.03	81.40	77.86	81.23	499,159	+4.36(+5.68%)
May 02, 2019	75.59	77.75	74.20	76.87	702,564	+1.07(+1.41%)
May 01, 2019	78.63	78.63	75.74	75.80	416,995	-2.15(-2.76%)
Apr 30, 2019	79.33	79.39	76.12	77.95	429,418	-1.21(-1.53%)
Apr 29, 2019	78.58	79.98	78.40	79.15	280,295	+1.03(+1.32%)
Apr 26, 2019	76.14	78.36	75.42	78.12	307,073	+2.21(+2.91%)
Apr 25, 2019	76.74	76.80	74.02	75.92	519,409	-1.94(-2.49%)
Apr 24, 2019	77.27	78.77	76.85	77.86	362,050	+0.60(+0.78%)
Apr 23, 2019	74.04	77.80	74.03	77.25	425,577	+3.42(+4.64%)
Apr 22, 2019	73.98	74.62	72.85	73.83	181,254	-0.66(-0.89%)
Apr 18, 2019	75.13	75.35	73.05	74.49	350,017	-0.55(-0.74%)
Apr 17, 2019	78.03	78.03	73.84	75.05	338,351	-2.20(-2.84%)
Apr 16, 2019	77.53	77.74	76.51	77.24	227,476	+0.54(+0.71%)
Apr 15, 2019	77.92	78.08	75.80	76.70	216,345	-0.86(-1.11%)
Apr 12, 2019	78.16	78.21	76.72	77.56	289,492	+0.82(+1.07%)
Apr 11, 2019	77.30	77.48	76.26	76.74	241,495	-0.26(-0.33%)
Apr 10, 2019	74.44	77.08	74.22	77.00	272,609	+2.91(+3.93%)
Apr 09, 2019	75.85	76.22	73.65	74.09	295,688	-2.76(-3.59%)
Apr 08, 2019	76.49	77.02	75.33	76.85	259,971	-0.43(-0.55%)
Apr 05, 2019	75.71	77.38	75.56	77.27	235,029	+2.10(+2.79%)
Apr 04, 2019	74.23	75.21	73.61	75.17	225,615	+1.04(+1.40%)
Apr 03, 2019	74.97	75.50	73.52	74.14	410,805	+1.15(+1.57%)
Apr 02, 2019	73.73	73.73	71.81	72.99	249,796	-0.60(-0.82%)
Apr 01, 2019	72.89	73.77	72.12	73.59	337,414	+2.31(+3.23%)
Mar 29, 2019	72.09	72.45	69.87	71.29	574,032	+0.68(+0.97%)
Mar 28, 2019	69.47	70.97	68.33	70.60	481,882	+1.78(+2.59%)
Mar 27, 2019	69.42	70.06	66.35	68.82	463,252	-0.80(-1.15%)
Mar 26, 2019	69.09	70.90	68.20	69.62	394,309	+2.11(+3.12%)
Mar 25, 2019	66.41	68.87	65.03	67.51	468,132	+0.84(+1.26%)
Mar 22, 2019	73.30	73.70	66.58	66.67	729,135	-8.21(-10.97%)
Mar 21, 2019	71.22	75.92	71.22	74.89	585,586	+2.81(+3.90%)
Mar 20, 2019	73.84	75.07	70.82	72.08	378,293	-1.79(-2.43%)
Mar 19, 2019	76.03	76.10	73.35	73.87	293,168	-1.19(-1.58%)
Mar 18, 2019	74.05	75.99	73.25	75.06	374,209	+1.38(+1.88%)
Mar 15, 2019	73.28	75.22	73.03	73.67	329,974	+0.62(+0.85%)
Mar 14, 2019	73.88	74.01	72.86	73.05	218,923	-0.98(-1.32%)
Mar 13, 2019	73.90	75.05	73.76	74.03	209,949	+0.87(+1.19%)
Mar 12, 2019	73.20	73.95	72.35	73.16	203,049	+0.14(+0.19%)
Mar 11, 2019	70.02	73.02	69.77	73.02	281,255	+3.58(+5.16%)
Mar 08, 2019	68.31	69.53	68.01	69.44	492,130	-0.08(-0.11%)
Mar 07, 2019	71.31	71.47	69.04	69.52	369,696	-1.89(-2.65%)
Mar 06, 2019	75.85	75.85	71.20	71.41	724,755	-4.49(-5.92%)
Mar 05, 2019	77.09	77.13	75.69	75.90	226,282	-1.13(-1.46%)
Mar 04, 2019	79.58	79.85	75.15	77.03	387,497	-2.13(-2.69%)