Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

41.30 -0.50 (-1.20%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.63 41.79 40.17 40.25 703,102 -1.35(-3.25%)
Aug 28, 2020 41.21 41.64 40.53 41.61 1,710,296 +1.01(+2.48%)
Aug 27, 2020 40.80 41.50 39.69 40.60 651,088 +0.34(+0.83%)
Aug 26, 2020 41.09 41.35 40.10 40.26 770,326 -0.82(-2.00%)
Aug 25, 2020 41.36 41.36 39.82 41.08 938,684 +0.11(+0.27%)
Aug 24, 2020 40.66 40.97 39.51 40.97 705,783 +1.27(+3.21%)
Aug 21, 2020 40.08 40.49 38.92 39.70 788,737 -0.88(-2.17%)
Aug 20, 2020 39.84 41.13 39.62 40.58 831,725 -0.53(-1.30%)
Aug 19, 2020 41.50 42.37 40.94 41.11 755,150 -0.01(-0.02%)
Aug 18, 2020 42.25 42.27 40.57 41.12 843,944 -1.18(-2.78%)
Aug 17, 2020 41.98 42.41 41.40 42.30 409,106 +0.65(+1.57%)
Aug 14, 2020 41.05 42.18 40.67 41.64 841,380 -0.16(-0.38%)
Aug 13, 2020 41.54 42.81 41.33 41.80 845,321 -0.19(-0.45%)
Aug 12, 2020 42.96 43.10 41.23 41.99 1,087,756 +0.49(+1.19%)
Aug 11, 2020 43.46 43.87 40.96 41.50 1,789,377 -0.76(-1.80%)
Aug 10, 2020 41.39 43.06 41.38 42.26 1,471,681 +1.26(+3.08%)
Aug 07, 2020 38.84 41.04 38.72 40.99 2,096,617 +1.87(+4.77%)
Aug 06, 2020 39.15 39.65 38.50 39.13 1,063,393 -0.02(-0.05%)
Aug 05, 2020 38.00 39.22 37.69 39.15 1,068,456 +2.13(+5.76%)
Aug 04, 2020 35.93 37.05 35.70 37.01 1,132,566 +0.74(+2.04%)
Aug 03, 2020 35.14 36.34 34.43 36.27 1,620,975 +1.77(+5.12%)
Jul 31, 2020 35.13 35.27 32.63 34.50 1,781,263 -1.04(-2.92%)
Jul 30, 2020 34.35 35.78 33.79 35.54 1,244,524 -0.41(-1.13%)
Jul 29, 2020 34.35 35.99 34.35 35.95 1,111,459 +2.19(+6.50%)
Jul 28, 2020 34.40 35.07 33.67 33.75 679,441 -1.07(-3.06%)
Jul 27, 2020 33.85 34.83 33.25 34.82 1,017,853 +1.15(+3.40%)
Jul 24, 2020 34.54 34.83 33.36 33.67 1,771,342 -1.60(-4.54%)
Jul 23, 2020 35.11 36.65 34.16 35.27 1,515,362 +0.10(+0.28%)
Jul 22, 2020 34.46 35.57 34.43 35.17 1,021,966 +0.11(+0.31%)
Jul 21, 2020 34.78 35.89 34.55 35.07 3,648,243 +1.37(+4.08%)
Jul 20, 2020 33.82 34.29 33.12 33.69 1,027,210 -0.42(-1.25%)
Jul 17, 2020 34.14 34.82 33.39 34.12 1,252,604 +0.32(+0.94%)
Jul 16, 2020 33.80 34.19 32.92 33.80 1,700,691 -0.67(-1.95%)
Jul 15, 2020 33.39 34.92 32.98 34.47 2,291,142 +3.41(+10.97%)
Jul 14, 2020 29.48 31.09 29.00 31.07 1,893,060 +1.50(+5.08%)
Jul 13, 2020 31.72 32.87 29.47 29.56 2,149,585 -1.19(-3.85%)
Jul 10, 2020 29.40 30.85 28.94 30.75 1,710,600 +1.38(+4.71%)
Jul 09, 2020 31.28 31.42 28.13 29.37 2,707,544 -1.88(-6.01%)
Jul 08, 2020 30.50 31.54 29.39 31.24 1,526,155 +0.78(+2.56%)
Jul 07, 2020 31.39 32.23 30.26 30.46 1,335,016 -1.74(-5.40%)
Jul 06, 2020 33.53 33.58 31.92 32.20 1,901,794 +0.64(+2.03%)
Jul 02, 2020 33.03 33.44 31.23 31.56 1,930,487 +0.35(+1.11%)
Jul 01, 2020 32.42 32.99 30.82 31.21 2,153,153 -0.97(-3.01%)
Jun 30, 2020 30.45 32.39 30.40 32.18 1,685,881 +1.31(+4.26%)
Jun 29, 2020 29.22 31.26 28.26 30.87 2,746,851 +2.82(+10.04%)
Jun 26, 2020 29.77 30.03 27.88 28.05 2,269,226 -2.39(-7.85%)
Jun 25, 2020 28.64 30.51 27.87 30.44 2,666,539 +1.34(+4.62%)
Jun 24, 2020 31.07 31.31 27.77 29.10 2,318,247 -3.17(-9.83%)
Jun 23, 2020 33.16 33.39 32.08 32.27 1,273,991 +0.35(+1.08%)
Jun 22, 2020 30.47 31.98 29.53 31.93 1,593,208 +1.02(+3.29%)
Jun 19, 2020 33.24 33.29 30.21 30.91 2,115,852 -0.61(-1.94%)
Jun 18, 2020 30.57 32.48 30.13 31.52 1,817,479 +0.03(+0.09%)
Jun 17, 2020 33.39 33.65 31.17 31.49 1,885,701 -1.82(-5.46%)
Jun 16, 2020 34.83 34.83 31.08 33.31 3,284,094 +2.18(+7.01%)
Jun 15, 2020 26.18 31.70 26.18 31.12 2,756,155 +2.05(+7.07%)
Jun 12, 2020 30.31 30.68 26.62 29.07 4,812,399 +1.86(+6.82%)
Jun 11, 2020 30.68 31.39 26.92 27.21 4,250,528 -7.92(-22.55%)
Jun 10, 2020 38.13 38.22 34.92 35.14 2,971,917 -3.13(-8.18%)
Jun 09, 2020 38.77 39.41 37.31 38.27 2,530,837 -2.23(-5.51%)
Jun 08, 2020 39.93 40.69 39.36 40.50 2,717,212 +2.23(+5.83%)
Jun 05, 2020 38.81 39.76 37.82 38.27 3,748,702 +4.00(+11.68%)
Jun 04, 2020 33.73 35.00 33.29 34.27 2,828,873 -0.15(-0.43%)
Jun 03, 2020 33.63 35.26 33.23 34.41 2,513,438 +2.34(+7.30%)
Jun 02, 2020 31.99 32.42 30.90 32.07 2,073,319 +0.74(+2.36%)
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.