Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

42.84 +1.26 (+3.03%)
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.41 14.82 14.19 14.82 2,329,718 +1.27(+9.35%)
Jun 28, 2012 13.26 13.57 12.93 13.55 1,499,629 -0.03(-0.22%)
Jun 27, 2012 13.09 13.61 13.06 13.58 1,495,016 +0.59(+4.54%)
Jun 26, 2012 12.91 13.15 12.60 12.99 1,268,085 +0.14(+1.13%)
Jun 25, 2012 12.87 13.02 12.67 12.85 1,429,342 -0.62(-4.59%)
Jun 22, 2012 13.25 13.91 13.04 13.46 2,133,680 +0.43(+3.28%)
Jun 21, 2012 13.96 14.02 12.95 13.04 3,136,657 -0.99(-7.06%)
Jun 20, 2012 14.11 14.33 13.75 14.03 4,304,654 -0.07(-0.52%)
Jun 19, 2012 13.56 14.33 13.52 14.10 2,849,239 +0.72(+5.40%)
Jun 18, 2012 13.04 13.56 12.92 13.38 2,924,212 +0.04(+0.33%)
Jun 15, 2012 12.93 13.40 12.80 13.33 2,293,235 +0.47(+3.65%)
Jun 14, 2012 12.45 12.98 12.34 12.87 3,568,364 +0.42(+3.37%)
Jun 13, 2012 12.80 13.02 12.25 12.45 3,693,825 -0.41(-3.21%)
Jun 12, 2012 12.48 12.87 12.15 12.86 3,433,766 +0.48(+3.91%)
Jun 11, 2012 13.70 13.74 12.31 12.37 2,527,999 -0.88(-6.67%)
Jun 08, 2012 12.73 13.32 12.47 13.26 2,699,793 +0.49(+3.83%)
Jun 07, 2012 13.63 13.67 12.77 12.77 2,515,016 -0.24(-1.87%)
Jun 06, 2012 12.40 13.05 12.35 13.01 3,077,444 +0.88(+7.25%)
Jun 05, 2012 11.49 12.15 11.47 12.13 3,482,719 +0.46(+3.91%)
Jun 04, 2012 11.89 11.99 11.34 11.68 3,925,060 -0.08(-0.71%)
Jun 01, 2012 12.05 12.35 11.71 11.76 4,615,352 -1.15(-8.90%)
May 31, 2012 13.00 13.15 12.39 12.91 5,080,158 -0.08(-0.64%)
May 30, 2012 13.33 13.40 12.92 12.99 2,677,274 -0.76(-5.50%)
May 29, 2012 13.59 13.87 13.30 13.75 3,686,432 +0.55(+4.13%)
May 25, 2012 13.23 13.35 13.03 13.20 2,848,840 -0.03(-0.20%)
May 24, 2012 13.13 13.27 12.67 13.23 2,601,043 +0.10(+0.77%)
May 23, 2012 12.52 13.21 12.24 13.13 3,568,034 +0.19(+1.48%)
May 22, 2012 13.12 13.43 12.63 12.94 3,408,312 -0.15(-1.18%)
May 21, 2012 12.39 13.11 12.14 13.09 2,878,821 +0.90(+7.35%)
May 18, 2012 12.64 12.87 12.16 12.20 2,407,500 -0.42(-3.33%)
May 17, 2012 13.59 13.63 12.62 12.62 2,065,363 -0.96(-7.04%)
May 16, 2012 13.98 14.20 13.53 13.57 1,338,804 -0.27(-1.93%)
May 15, 2012 13.92 14.25 13.72 13.84 2,138,248 -0.08(-0.58%)
May 14, 2012 14.06 14.25 13.80 13.92 2,273,314 -0.56(-3.87%)
May 11, 2012 14.26 14.85 14.15 14.48 3,807,680 -0.10(-0.69%)
May 10, 2012 14.65 14.85 14.37 14.58 3,397,987 +0.13(+0.90%)
May 09, 2012 14.14 14.69 14.00 14.45 3,754,920 -0.22(-1.47%)
May 08, 2012 14.39 14.73 13.99 14.67 3,488,456 -0.07(-0.47%)
May 07, 2012 14.43 14.88 14.36 14.74 4,065,150 +0.15(+1.04%)
May 04, 2012 15.18 15.21 14.54 14.59 3,719,385 -0.92(-5.91%)
May 03, 2012 16.13 16.17 15.24 15.50 3,486,009 -0.67(-4.15%)
May 02, 2012 15.67 16.20 15.46 16.17 2,540,368 +0.11(+0.67%)
May 01, 2012 16.05 16.88 15.92 16.06 2,271,413 +0.06(+0.35%)
Apr 30, 2012 16.55 16.55 16.00 16.01 2,932,945 -0.54(-3.25%)
Apr 27, 2012 16.29 16.63 15.75 16.55 2,700,273 +0.40(+2.45%)
Apr 26, 2012 15.73 16.24 15.64 16.15 1,909,855 +0.40(+2.53%)
Apr 25, 2012 15.59 15.94 15.47 15.75 1,923,620 +0.76(+5.06%)
Apr 24, 2012 14.69 15.13 14.55 14.99 2,118,530 +0.31(+2.11%)
Apr 23, 2012 14.60 14.71 14.22 14.68 2,697,545 -0.60(-3.94%)
Apr 20, 2012 15.35 15.73 15.23 15.29 2,006,325 +0.24(+1.62%)
Apr 19, 2012 15.39 15.76 14.78 15.04 3,272,823 -0.28(-1.83%)
Apr 18, 2012 15.44 15.59 15.10 15.32 1,953,679 -0.37(-2.35%)
Apr 17, 2012 15.40 16.07 15.36 15.69 2,425,602 +0.68(+4.55%)
Apr 16, 2012 15.17 15.30 14.59 15.01 3,924,075 +0.03(+0.23%)
Apr 13, 2012 15.43 15.45 14.90 14.97 2,693,482 -0.60(-3.88%)
Apr 12, 2012 14.96 15.73 14.93 15.58 4,679,683 +0.66(+4.41%)
Apr 11, 2012 14.69 14.98 14.63 14.92 2,835,323 +0.61(+4.24%)
Apr 10, 2012 15.25 15.36 14.21 14.31 4,260,374 -1.15(-7.42%)
Apr 09, 2012 15.32 15.61 15.18 15.46 2,144,420 -0.73(-4.54%)
Apr 05, 2012 16.24 16.47 16.11 16.19 1,539,634 -0.26(-1.58%)
Apr 04, 2012 16.72 16.73 16.14 16.45 4,049,602 -0.84(-4.88%)
Apr 03, 2012 17.51 17.71 17.06 17.30 3,200,227 -0.24(-1.39%)
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.