Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.42	59.46	56.61	58.79	515,600	-0.20(-0.33%)
May 30, 2017	59.77	60.20	58.65	58.98	300,796	-1.38(-2.28%)
May 26, 2017	60.08	60.67	59.38	60.36	288,596	-0.02(-0.04%)
May 25, 2017	61.13	61.70	59.93	60.38	367,907	+0.14(+0.24%)
May 24, 2017	60.37	60.98	59.51	60.24	475,008	+0.01(+0.02%)
May 23, 2017	60.08	60.54	58.85	60.23	302,283	+0.65(+1.08%)
May 22, 2017	58.73	59.92	58.66	59.59	362,730	+1.21(+2.07%)
May 19, 2017	58.01	59.33	57.96	58.38	470,431	+0.77(+1.34%)
May 18, 2017	56.58	58.28	56.27	57.61	464,818	+0.59(+1.03%)
May 17, 2017	58.97	59.84	56.84	57.02	671,425	-5.04(-8.13%)
May 16, 2017	62.48	62.52	60.73	62.07	322,906	+0.12(+0.20%)
May 15, 2017	61.30	62.84	61.30	61.94	333,440	+1.33(+2.20%)
May 12, 2017	60.82	61.03	60.13	60.61	368,684	-1.01(-1.63%)
May 11, 2017	62.11	62.28	59.85	61.62	548,551	-1.22(-1.95%)
May 10, 2017	61.30	63.00	61.13	62.84	404,093	+1.06(+1.72%)
May 09, 2017	62.01	62.37	60.96	61.77	514,521	-0.04(-0.06%)
May 08, 2017	62.25	62.59	61.01	61.81	398,671	-0.77(-1.24%)
May 05, 2017	62.16	62.59	60.70	62.59	403,454	+1.24(+2.02%)
May 04, 2017	62.08	62.26	60.14	61.35	474,369	-0.47(-0.76%)
May 03, 2017	62.07	62.26	60.91	61.82	414,970	-1.05(-1.66%)
May 02, 2017	64.29	64.40	62.28	62.86	249,339	-1.07(-1.67%)
May 01, 2017	63.58	64.36	62.42	63.93	309,423	+1.12(+1.79%)
Apr 28, 2017	65.55	65.70	62.77	62.81	462,672	-2.53(-3.88%)
Apr 27, 2017	66.05	66.58	64.77	65.34	393,669	-0.14(-0.21%)
Apr 26, 2017	64.45	66.58	64.32	65.48	757,172	+1.10(+1.71%)
Apr 25, 2017	64.39	65.27	64.28	64.38	545,289	+1.70(+2.71%)
Apr 24, 2017	62.91	63.15	62.11	62.68	802,365	+2.30(+3.80%)
Apr 21, 2017	60.49	60.82	59.77	60.38	541,145	-0.47(-0.78%)
Apr 20, 2017	59.34	61.02	59.07	60.86	470,454	+2.19(+3.74%)
Apr 19, 2017	58.47	60.09	58.28	58.66	375,161	+0.67(+1.15%)
Apr 18, 2017	57.24	58.17	56.54	58.00	395,028	+0.08(+0.14%)
Apr 17, 2017	56.42	58.01	56.00	57.92	257,063	+1.97(+3.52%)
Apr 13, 2017	57.45	58.11	55.95	55.95	395,590	-1.81(-3.14%)
Apr 12, 2017	59.83	59.83	57.59	57.77	474,208	-2.45(-4.07%)
Apr 11, 2017	58.10	60.22	57.82	60.22	461,102	+1.44(+2.45%)
Apr 10, 2017	58.42	60.08	57.95	58.78	403,610	+0.40(+0.69%)
Apr 07, 2017	58.00	59.08	57.46	58.37	422,774	-0.09(-0.16%)
Apr 06, 2017	57.21	58.50	56.33	58.47	409,215	+1.62(+2.84%)
Apr 05, 2017	60.22	60.88	56.66	56.85	531,055	-2.07(-3.51%)
Apr 04, 2017	58.94	59.78	58.26	58.92	275,156	-0.23(-0.38%)
Apr 03, 2017	61.67	61.87	58.65	59.15	427,754	-2.06(-3.37%)
Mar 31, 2017	60.94	61.98	60.39	61.21	562,107	+0.42(+0.69%)
Mar 30, 2017	59.45	60.92	59.45	60.79	324,758	+1.34(+2.26%)
Mar 29, 2017	58.78	59.75	58.26	59.45	237,389	+0.59(+1.00%)
Mar 28, 2017	56.98	58.97	56.83	58.86	450,550	+1.28(+2.22%)
Mar 27, 2017	54.99	57.94	54.58	57.58	333,511	+0.27(+0.47%)
Mar 24, 2017	57.75	58.47	56.45	57.31	601,270	+0.22(+0.39%)
Mar 23, 2017	56.20	58.22	55.71	57.09	510,042	+0.95(+1.69%)
Mar 22, 2017	55.78	56.49	54.63	56.14	577,276	+0.02(+0.04%)
Mar 21, 2017	62.11	62.23	56.10	56.13	823,908	-5.01(-8.19%)
Mar 20, 2017	61.90	62.13	60.64	61.13	313,841	-0.92(-1.49%)
Mar 17, 2017	61.62	62.43	60.58	62.06	353,500	+0.94(+1.54%)
Mar 16, 2017	61.84	62.14	60.93	61.11	342,630	+0.07(+0.12%)
Mar 15, 2017	59.30	61.42	58.90	61.04	320,448	+2.69(+4.60%)
Mar 14, 2017	58.47	58.66	57.09	58.35	269,393	-0.98(-1.65%)
Mar 13, 2017	58.58	59.90	58.58	59.33	246,787	+0.47(+0.80%)
Mar 10, 2017	59.34	59.34	57.51	58.87	437,237	+0.76(+1.32%)
Mar 09, 2017	58.75	59.61	57.55	58.10	360,649	-0.71(-1.22%)
Mar 08, 2017	60.64	61.08	58.72	58.82	405,621	-1.15(-1.92%)
Mar 07, 2017	60.84	61.26	59.82	59.97	336,852	-1.27(-2.08%)
Mar 06, 2017	61.38	61.59	60.34	61.24	380,962	-1.29(-2.06%)
Mar 03, 2017	62.76	63.57	61.56	62.52	370,434	-0.24(-0.38%)
Mar 02, 2017	64.85	64.92	62.53	62.77	371,582	-2.20(-3.38%)