Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

41.23 -0.57 (-1.36%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.83 13.36 12.54 12.83 2,143,500 -0.50(-3.75%)
May 27, 2010 12.76 13.33 12.43 13.33 1,456,538 +1.54(+13.05%)
May 26, 2010 11.89 12.67 11.63 11.80 814 +0.13(+1.08%)
May 25, 2010 10.96 11.76 10.38 11.67 1,674,134 -0.09(-0.78%)
May 24, 2010 12.05 12.40 11.70 11.76 1,224,799 -0.49(-4.01%)
May 21, 2010 11.14 12.52 11.00 12.25 2,667,365 +0.54(+4.60%)
May 20, 2010 12.72 12.89 11.71 11.71 4,345,847 -2.12(-15.32%)
May 19, 2010 14.11 14.57 13.21 13.83 3,626,689 -0.56(-3.86%)
May 18, 2010 15.80 15.90 14.19 14.39 3,009,494 -0.79(-5.19%)
May 17, 2010 15.40 15.74 13.97 15.18 2,332,832 +0.14(+0.94%)
May 14, 2010 15.04 15.72 14.49 15.04 2,630,104 -1.01(-6.30%)
May 13, 2010 16.42 16.85 15.83 16.05 2,201,516 -0.49(-2.98%)
May 12, 2010 15.38 16.57 15.35 16.54 2,633,100 +1.39(+9.16%)
May 11, 2010 15.28 15.74 15.06 15.15 2,032,353 +0.32(+2.14%)
May 10, 2010 14.51 14.85 14.21 14.83 1,881,812 +2.13(+16.74%)
May 07, 2010 13.55 14.09 12.25 12.71 2,593,951 -1.36(-9.66%)
May 06, 2010 15.30 15.83 0.0160 14.07 3,512,969 -1.39(-9.02%)
May 05, 2010 15.76 16.35 15.46 15.46 2,090,483 -0.92(-5.63%)
May 04, 2010 17.27 17.30 16.08 16.38 2,454,312 -1.71(-9.43%)
May 03, 2010 17.27 18.10 17.25 18.09 1,532,582 +1.17(+6.90%)
Apr 30, 2010 18.57 18.66 16.92 16.92 2,262,496 -1.65(-8.90%)
Apr 29, 2010 17.88 18.58 17.62 18.57 1,171,318 +1.15(+6.58%)
Apr 28, 2010 17.72 17.83 17.22 17.43 2,257,546 +0.04(+0.25%)
Apr 27, 2010 18.47 18.96 17.29 17.38 4,198,294 -1.24(-6.66%)
Apr 26, 2010 18.92 19.27 18.62 18.62 2,627,995 -0.31(-1.65%)
Apr 23, 2010 18.41 18.94 18.11 18.94 1,650,211 +0.62(+3.38%)
Apr 22, 2010 17.17 18.40 16.92 18.32 3,454,863 +0.58(+3.27%)
Apr 21, 2010 17.47 17.79 17.26 17.74 1,059,861 +0.36(+2.10%)
Apr 20, 2010 16.98 17.38 16.75 17.37 1,300,403 +0.68(+4.08%)
Apr 19, 2010 16.65 17.13 16.00 16.69 2,247,840 -0.27(-1.58%)
Apr 16, 2010 17.60 17.64 16.57 16.96 3,612,668 -0.67(-3.83%)
Apr 15, 2010 17.49 17.75 17.41 17.63 795,674 +0.15(+0.86%)
Apr 14, 2010 16.73 17.48 16.64 17.48 910,908 +1.08(+6.58%)
Apr 13, 2010 16.20 16.46 15.93 16.40 1,322,038 +0.12(+0.71%)
Apr 12, 2010 16.13 16.40 16.04 16.29 1,005,778 +0.20(+1.24%)
Apr 09, 2010 15.93 16.12 15.63 16.09 797,978 +0.19(+1.19%)
Apr 08, 2010 15.71 16.07 15.38 15.90 1,114,507 +0.04(+0.25%)
Apr 07, 2010 15.92 16.15 15.59 15.86 2,222,060 -0.16(-0.98%)
Apr 06, 2010 15.61 16.12 15.52 16.02 1,340,212 +0.28(+1.79%)
Apr 05, 2010 15.04 15.73 14.94 15.73 1,455,423 +0.87(+5.83%)
Apr 01, 2010 14.89 14.87 14.87 14.87 9,012,270 +0.35(+2.38%)
Mar 31, 2010 14.77 15.15 14.52 14.52 1,949,070 -0.34(-2.29%)
Mar 30, 2010 14.87 15.11 14.57 14.86 1,303,416 +0.09(+0.62%)
Mar 29, 2010 14.74 14.89 14.55 14.77 684,600 +0.27(+1.86%)
Mar 26, 2010 14.75 14.98 14.37 14.50 1,400,729 -0.05(-0.34%)
Mar 25, 2010 15.23 15.50 14.52 14.55 1,300,216 -0.26(-1.76%)
Mar 24, 2010 15.08 15.25 14.81 14.81 1,295,119 -0.53(-3.43%)
Mar 23, 2010 14.89 15.35 14.63 15.34 861,368 +0.57(+3.82%)
Mar 22, 2010 13.88 14.86 13.79 14.77 1,246,409 +0.61(+4.27%)
Mar 19, 2010 14.87 14.87 14.01 14.17 1,176,301 -0.59(-4.03%)
Mar 18, 2010 14.86 15.06 14.67 14.76 920,573 -0.13(-0.84%)
Mar 17, 2010 14.72 15.11 14.72 14.89 672,557 +0.27(+1.86%)
Mar 16, 2010 14.44 14.61 14.19 14.61 906,275 +0.36(+2.54%)
Mar 15, 2010 14.05 14.33 14.00 14.25 506,854 -0.12(-0.85%)
Mar 12, 2010 14.49 14.49 14.18 14.37 1,376,919 -0.03(-0.20%)
Mar 11, 2010 14.06 14.46 13.88 14.40 1,071,579 +0.12(+0.83%)
Mar 10, 2010 14.05 14.49 14.01 14.28 1,802,918 +0.36(+2.62%)
Mar 09, 2010 13.67 14.22 13.67 13.92 221,170 +0.10(+0.75%)
Mar 08, 2010 13.69 13.88 13.68 13.81 149,661 +0.13(+0.93%)
Mar 05, 2010 13.15 13.75 13.05 13.69 322,448 +0.78(+6.04%)
Mar 04, 2010 12.90 12.95 12.67 12.91 538,977 +0.17(+1.35%)
Mar 03, 2010 12.76 12.99 12.62 12.74 206,725 +0.14(+1.10%)
Mar 02, 2010 12.46 12.75 12.45 12.60 199,551 +0.29(+2.38%)
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.