Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

53.55 +2.47 (+4.84%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 106.58 108.46 105.31 107.58 362,091 +0.73(+0.68%)
Aug 30, 2021 109.45 109.45 106.19 106.85 307,219 -1.35(-1.25%)
Aug 27, 2021 100.41 109.03 100.41 108.21 720,178 +8.35(+8.36%)
Aug 26, 2021 102.55 103.82 99.27 99.86 304,922 -3.32(-3.22%)
Aug 25, 2021 102.06 105.06 100.71 103.18 388,237 +1.22(+1.20%)
Aug 24, 2021 100.05 102.18 99.23 101.95 538,462 +2.84(+2.87%)
Aug 23, 2021 96.24 99.47 96.24 99.11 428,084 +5.40(+5.77%)
Aug 20, 2021 89.37 94.36 88.64 93.70 442,043 +4.51(+5.06%)
Aug 19, 2021 89.90 91.96 87.64 89.19 729,198 -3.42(-3.69%)
Aug 18, 2021 94.71 97.19 92.38 92.61 394,970 -2.41(-2.54%)
Aug 17, 2021 95.48 96.41 91.52 95.02 738,229 -3.61(-3.66%)
Aug 16, 2021 99.68 100.30 96.81 98.62 482,271 -2.77(-2.73%)
Aug 13, 2021 104.16 104.55 100.96 101.39 211,952 -2.91(-2.79%)
Aug 12, 2021 105.13 105.15 102.34 104.30 253,353 -0.72(-0.69%)
Aug 11, 2021 104.10 105.15 100.63 105.03 319,325 +1.44(+1.39%)
Aug 10, 2021 103.59 104.41 101.68 103.58 186,893 +0.64(+0.62%)
Aug 09, 2021 103.98 104.43 101.73 102.94 246,576 -1.83(-1.74%)
Aug 06, 2021 105.31 107.18 103.03 104.77 334,215 +1.79(+1.74%)
Aug 05, 2021 98.86 103.37 98.42 102.98 437,386 +5.38(+5.52%)
Aug 04, 2021 99.00 101.78 97.29 97.60 401,727 -3.80(-3.75%)
Aug 03, 2021 101.08 101.60 96.26 101.40 433,737 +1.28(+1.28%)
Aug 02, 2021 103.53 106.44 99.77 100.12 328,694 -1.58(-1.55%)
Jul 30, 2021 102.47 105.79 100.59 101.70 346,030 -2.09(-2.02%)
Jul 29, 2021 103.97 106.32 103.29 103.79 385,891 +2.29(+2.26%)
Jul 28, 2021 98.82 103.72 96.84 101.50 490,242 +4.34(+4.46%)
Jul 27, 2021 99.06 99.08 94.09 97.16 468,608 -3.48(-3.45%)
Jul 26, 2021 100.95 103.11 99.22 100.64 366,886 +1.05(+1.05%)
Jul 23, 2021 100.08 100.26 96.18 99.59 503,388 +1.33(+1.36%)
Jul 22, 2021 102.45 102.48 97.08 98.26 501,244 -5.11(-4.94%)
Jul 21, 2021 99.81 103.50 99.77 103.37 514,038 +5.31(+5.42%)
Jul 20, 2021 90.50 99.34 89.18 98.05 755,497 +8.13(+9.04%)
Jul 19, 2021 88.48 93.41 86.39 89.92 1,008,197 -4.16(-4.42%)
Jul 16, 2021 100.60 100.66 93.46 94.08 508,850 -3.67(-3.76%)
Jul 15, 2021 97.94 99.67 94.09 97.75 576,572 -1.61(-1.62%)
Jul 14, 2021 106.20 107.09 99.03 99.37 550,247 -5.03(-4.82%)
Jul 13, 2021 108.50 109.21 104.16 104.39 349,471 -6.14(-5.56%)
Jul 12, 2021 109.14 110.96 107.62 110.54 194,459 +0.38(+0.34%)
Jul 09, 2021 107.09 110.26 106.04 110.16 291,663 +6.41(+6.18%)
Jul 08, 2021 100.25 107.09 98.23 103.75 555,499 -2.90(-2.72%)
Jul 07, 2021 109.14 110.84 103.83 106.66 511,342 -3.13(-2.85%)
Jul 06, 2021 114.96 115.08 106.86 109.79 515,972 -4.81(-4.20%)
Jul 02, 2021 118.93 118.93 113.71 114.60 443,271 -3.45(-2.92%)
Jul 01, 2021 117.19 118.75 115.58 118.05 338,104 +2.90(+2.52%)
Jun 30, 2021 113.92 116.47 112.68 115.14 225,143 +0.12(+0.10%)
Jun 29, 2021 117.95 118.55 114.13 115.02 265,722 -1.65(-1.41%)
Jun 28, 2021 119.46 119.90 114.09 116.67 390,470 -2.08(-1.75%)
Jun 25, 2021 119.52 121.09 118.70 118.76 241,901 +0.01(+0.01%)
Jun 24, 2021 116.24 118.84 115.36 118.75 266,974 +4.46(+3.91%)
Jun 23, 2021 113.11 115.98 113.11 114.28 316,652 +1.23(+1.09%)
Jun 22, 2021 110.66 113.60 108.28 113.05 340,002 +1.61(+1.44%)
Jun 21, 2021 107.38 112.26 106.32 111.44 388,993 +7.07(+6.78%)
Jun 18, 2021 107.00 109.97 103.31 104.36 704,095 -7.88(-7.02%)
Jun 17, 2021 115.37 116.67 108.22 112.25 427,933 -3.99(-3.43%)
Jun 16, 2021 116.04 117.51 112.93 116.24 421,379 -0.78(-0.67%)
Jun 15, 2021 118.22 118.64 114.31 117.02 215,072 -0.97(-0.82%)
Jun 14, 2021 120.12 121.60 116.71 117.99 225,193 -1.17(-0.99%)
Jun 11, 2021 117.06 119.22 116.66 119.16 214,464 +3.56(+3.08%)
Jun 10, 2021 119.22 119.84 114.71 115.61 321,362 -2.52(-2.13%)
Jun 09, 2021 121.44 121.66 117.61 118.12 290,342 -2.46(-2.04%)
Jun 08, 2021 117.98 121.37 116.18 120.58 421,891 +3.73(+3.19%)
Jun 07, 2021 113.14 117.25 113.12 116.86 325,485 +4.50(+4.01%)
Jun 04, 2021 112.50 113.29 110.61 112.36 250,279 +1.54(+1.39%)
Jun 03, 2021 111.53 112.63 107.28 110.81 407,941 -3.04(-2.67%)
Jun 02, 2021 114.60 114.60 111.53 113.86 372,326 +0.43(+0.38%)
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.