Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.16	34.92	32.81	33.61	1,387,934	-1.08(-3.13%)
May 30, 2023	35.45	35.89	34.24	34.69	612,972	-0.38(-1.08%)
May 26, 2023	34.04	35.18	33.85	35.07	713,990	+1.14(+3.37%)
May 25, 2023	34.59	34.71	33.06	33.93	635,629	-0.82(-2.35%)
May 24, 2023	35.40	35.48	34.27	34.74	682,634	-1.26(-3.51%)
May 23, 2023	36.27	37.84	35.93	36.01	768,709	-0.44(-1.20%)
May 22, 2023	35.45	36.91	35.15	36.45	629,947	+1.31(+3.74%)
May 19, 2023	36.68	36.69	34.70	35.13	691,407	-0.77(-2.13%)
May 18, 2023	34.84	36.08	34.58	35.90	694,891	+0.56(+1.58%)
May 17, 2023	33.70	35.47	32.97	35.34	693,259	+2.26(+6.83%)
May 16, 2023	33.80	33.91	33.03	33.08	381,087	-1.54(-4.45%)
May 15, 2023	33.69	35.07	33.41	34.62	888,284	+1.23(+3.69%)
May 12, 2023	33.87	34.23	32.76	33.39	546,282	-0.21(-0.62%)
May 11, 2023	33.65	34.01	33.03	33.60	925,605	-0.79(-2.29%)
May 10, 2023	35.32	35.32	33.43	34.39	522,325	+0.46(+1.35%)
May 09, 2023	33.55	34.35	33.13	33.93	277,836	-0.33(-0.96%)
May 08, 2023	34.96	35.10	33.68	34.26	367,094	-0.27(-0.78%)
May 05, 2023	33.83	34.83	33.72	34.53	649,123	+2.34(+7.26%)
May 04, 2023	32.75	32.86	31.26	32.19	825,554	-1.24(-3.72%)
May 03, 2023	33.32	35.27	33.29	33.43	806,492	+0.41(+1.24%)
May 02, 2023	34.63	34.66	31.95	33.02	978,300	-2.23(-6.32%)
May 01, 2023	35.02	36.41	34.87	35.25	369,836	+0.16(+0.45%)
Apr 28, 2023	34.05	35.49	33.99	35.09	599,176	+0.85(+2.47%)
Apr 27, 2023	33.30	34.35	32.68	34.25	529,948	+1.21(+3.67%)
Apr 26, 2023	33.49	34.15	32.74	33.03	648,543	-0.91(-2.67%)
Apr 25, 2023	35.60	35.73	33.94	33.94	497,683	-2.78(-7.56%)
Apr 24, 2023	36.64	37.29	36.11	36.71	433,711	-0.11(-0.30%)
Apr 21, 2023	36.89	36.96	35.73	36.82	439,184	+0.16(+0.43%)
Apr 20, 2023	36.48	37.31	36.14	36.66	449,957	-0.68(-1.81%)
Apr 19, 2023	36.53	37.56	36.20	37.34	280,037	+0.23(+0.62%)
Apr 18, 2023	38.11	38.11	36.46	37.11	414,266	-0.50(-1.32%)
Apr 17, 2023	36.47	37.64	36.47	37.61	579,084	+1.33(+3.68%)
Apr 14, 2023	37.33	37.91	35.50	36.28	627,021	-0.96(-2.57%)
Apr 13, 2023	36.32	37.56	35.90	37.23	449,748	+1.37(+3.83%)
Apr 12, 2023	37.74	37.81	35.72	35.86	536,649	-0.80(-2.17%)
Apr 11, 2023	36.31	37.20	36.10	36.65	798,550	+0.79(+2.19%)
Apr 10, 2023	34.28	35.94	34.26	35.87	635,542	+1.06(+3.06%)
Apr 06, 2023	34.62	35.09	34.07	34.80	630,040	+0.14(+0.40%)
Apr 05, 2023	35.05	35.34	33.98	34.66	581,328	-1.07(-3.01%)
Apr 04, 2023	38.01	38.10	35.11	35.74	734,249	-2.04(-5.40%)
Apr 03, 2023	38.00	38.55	36.48	37.78	689,813	+0.13(+0.34%)
Mar 31, 2023	36.46	37.84	36.46	37.65	1,042,946	+1.86(+5.20%)
Mar 30, 2023	36.78	37.04	35.29	35.79	732,254	-0.20(-0.55%)
Mar 29, 2023	35.90	36.01	35.07	35.99	551,506	+1.18(+3.40%)
Mar 28, 2023	34.59	35.39	34.32	34.80	576,149	-0.22(-0.63%)
Mar 27, 2023	35.04	35.50	34.15	35.02	747,500	+1.22(+3.62%)
Mar 24, 2023	32.05	33.97	31.29	33.80	1,525,024	+0.93(+2.81%)
Mar 23, 2023	34.13	35.33	32.06	32.87	1,037,636	-0.51(-1.52%)
Mar 22, 2023	36.45	36.93	33.35	33.38	883,215	-3.19(-8.72%)
Mar 21, 2023	36.47	37.43	36.14	36.57	847,609	+1.87(+5.38%)
Mar 20, 2023	34.30	35.73	34.09	34.70	1,047,931	+1.24(+3.71%)
Mar 17, 2023	35.07	35.48	33.11	33.46	1,830,867	-2.81(-7.75%)
Mar 16, 2023	33.61	37.11	32.99	36.27	1,468,348	+1.33(+3.81%)
Mar 15, 2023	33.88	35.07	32.87	34.94	2,527,613	-1.81(-4.92%)
Mar 14, 2023	37.95	38.37	35.59	36.75	3,242,141	+1.92(+5.51%)
Mar 13, 2023	34.41	36.75	33.45	34.83	2,232,254	-1.71(-4.68%)
Mar 10, 2023	39.43	39.43	35.36	36.54	2,177,190	-3.60(-8.96%)
Mar 09, 2023	43.78	44.21	40.01	40.14	660,308	-3.63(-8.29%)
Mar 08, 2023	43.93	44.48	42.77	43.76	926,809	+0.01(+0.02%)
Mar 07, 2023	45.28	45.55	43.56	43.75	391,980	-1.63(-3.59%)
Mar 06, 2023	47.47	47.53	44.80	45.38	354,753	-2.09(-4.40%)
Mar 03, 2023	46.07	47.71	45.24	47.47	356,028	+1.83(+4.01%)
Mar 02, 2023	44.05	45.85	43.59	45.64	313,948	+0.31(+0.68%)