Ultrapro Russell 2000 3X ETF (NY: URTY )

44.05 -2.33 (-5.02%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 47.65 48.94 47.65 48.94 367,603 +1.66(+3.52%)
Jul 28, 2023 46.95 47.61 46.63 47.27 353,602 +1.72(+3.79%)
Jul 27, 2023 48.18 48.37 45.00 45.55 599,489 -1.81(-3.83%)
Jul 26, 2023 46.18 47.88 46.14 47.36 422,169 +0.97(+2.08%)
Jul 25, 2023 46.07 47.22 45.96 46.39 433,573 +0.01(+0.02%)
Jul 24, 2023 46.05 47.28 45.68 46.38 785,606 +0.36(+0.78%)
Jul 21, 2023 47.43 47.55 45.75 46.02 479,788 -0.50(-1.07%)
Jul 20, 2023 47.84 47.84 45.91 46.52 631,462 -1.25(-2.61%)
Jul 19, 2023 47.73 48.37 47.17 47.77 741,628 +0.57(+1.20%)
Jul 18, 2023 45.63 47.46 45.54 47.20 659,595 +1.69(+3.70%)
Jul 17, 2023 43.92 46.03 43.83 45.52 609,160 +1.43(+3.23%)
Jul 14, 2023 45.40 45.40 43.24 44.09 991,087 -1.41(-3.09%)
Jul 13, 2023 44.85 45.61 44.35 45.50 797,183 +1.13(+2.54%)
Jul 12, 2023 45.03 45.14 44.08 44.37 979,164 +1.39(+3.22%)
Jul 11, 2023 42.17 43.19 41.73 42.98 617,277 +1.17(+2.79%)
Jul 10, 2023 39.63 41.87 39.36 41.82 584,736 +2.00(+5.03%)
Jul 07, 2023 38.57 40.82 38.57 39.81 819,741 +1.35(+3.50%)
Jul 06, 2023 39.12 39.12 37.17 38.47 797,918 -2.08(-5.14%)
Jul 05, 2023 41.45 41.46 40.34 40.55 595,287 -1.41(-3.35%)
Jul 03, 2023 41.40 42.55 41.19 41.96 278,607 +0.44(+1.06%)
Jun 30, 2023 42.17 42.29 41.32 41.52 662,760 +0.32(+0.77%)
Jun 29, 2023 39.86 41.44 39.75 41.20 713,049 +1.54(+3.87%)
Jun 28, 2023 38.85 39.74 38.27 39.66 663,931 +0.54(+1.38%)
Jun 27, 2023 37.76 39.44 37.26 39.12 586,456 +1.68(+4.50%)
Jun 26, 2023 37.24 38.68 37.22 37.44 817,762 +0.16(+0.43%)
Jun 23, 2023 37.48 38.52 37.02 37.28 881,913 -1.87(-4.79%)
Jun 22, 2023 39.69 39.70 38.59 39.15 851,780 -0.98(-2.43%)
Jun 21, 2023 39.85 40.84 39.36 40.13 506,444 -0.24(-0.61%)
Jun 20, 2023 40.42 40.59 39.46 40.38 477,129 -0.47(-1.14%)
Jun 16, 2023 42.26 42.60 40.35 40.84 843,446 -1.13(-2.70%)
Jun 15, 2023 40.41 41.98 40.28 41.98 1,368,350 +0.94(+2.28%)
Jun 14, 2023 42.65 43.19 40.06 41.04 1,678,968 -1.35(-3.19%)
Jun 13, 2023 41.43 43.04 41.27 42.40 1,485,566 +1.43(+3.50%)
Jun 12, 2023 40.61 41.53 39.94 40.96 1,095,969 +0.48(+1.18%)
Jun 09, 2023 41.37 41.53 40.11 40.49 859,498 -0.94(-2.26%)
Jun 08, 2023 41.64 42.08 40.42 41.42 981,045 -0.59(-1.40%)
Jun 07, 2023 40.57 42.36 40.56 42.01 1,546,003 +2.21(+5.55%)
Jun 06, 2023 36.48 40.18 36.48 39.80 1,337,229 +2.89(+7.82%)
Jun 05, 2023 37.60 38.04 36.19 36.91 1,104,339 -1.44(-3.76%)
Jun 02, 2023 36.11 38.47 35.74 38.36 1,620,184 +3.66(+10.55%)
Jun 01, 2023 33.66 35.03 33.12 34.69 1,198,301 +1.08(+3.23%)
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%)
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.