Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

43.23 +0.39 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 47.19 47.70 45.35 46.13 1,549,048 +0.81(+1.78%)
Feb 28, 2024 45.37 46.30 44.98 45.32 1,074,117 -1.08(-2.32%)
Feb 27, 2024 45.80 46.57 45.47 46.40 1,002,493 +1.76(+3.95%)
Feb 26, 2024 43.61 44.87 43.24 44.63 1,357,218 +0.83(+1.89%)
Feb 23, 2024 43.58 44.54 42.89 43.81 1,402,278 +0.26(+0.60%)
Feb 22, 2024 43.00 43.88 42.47 43.55 1,982,848 +1.04(+2.44%)
Feb 21, 2024 42.36 42.80 41.55 42.51 956,178 -0.63(-1.46%)
Feb 20, 2024 43.41 43.73 42.58 43.14 1,768,345 -1.87(-4.16%)
Feb 16, 2024 45.34 46.44 44.70 45.01 1,603,753 -1.89(-4.04%)
Feb 15, 2024 44.74 47.18 44.57 46.91 1,581,394 +3.28(+7.52%)
Feb 14, 2024 42.66 43.98 41.75 43.63 1,474,641 +2.78(+6.81%)
Feb 13, 2024 41.89 42.71 39.72 40.85 4,284,672 -5.56(-11.98%)
Feb 12, 2024 44.42 46.85 44.39 46.41 1,342,940 +2.26(+5.13%)
Feb 09, 2024 42.62 44.22 42.24 44.15 1,530,519 +2.07(+4.93%)
Feb 08, 2024 40.28 42.19 39.92 42.07 1,050,555 +1.79(+4.45%)
Feb 07, 2024 40.81 40.84 39.53 40.28 1,551,952 -0.19(-0.47%)
Feb 06, 2024 39.32 40.63 38.92 40.47 1,477,088 +0.98(+2.47%)
Feb 05, 2024 39.88 40.24 38.32 39.49 2,285,761 -1.64(-4.00%)
Feb 02, 2024 40.34 41.76 39.80 41.14 1,722,887 -0.70(-1.67%)
Feb 01, 2024 41.02 41.93 39.32 41.83 1,632,398 +1.70(+4.25%)
Jan 31, 2024 43.02 44.18 40.11 40.13 1,385,244 -3.28(-7.55%)
Jan 30, 2024 43.86 44.17 42.99 43.41 812,682 -1.10(-2.46%)
Jan 29, 2024 42.43 44.53 41.75 44.50 1,152,260 +2.13(+5.03%)
Jan 26, 2024 42.92 43.55 41.95 42.37 1,120,563 +0.06(+0.14%)
Jan 25, 2024 43.03 43.41 41.35 42.31 1,127,420 +0.95(+2.29%)
Jan 24, 2024 43.94 44.00 41.20 41.36 2,451,198 -1.04(-2.44%)
Jan 23, 2024 43.94 44.13 41.78 42.40 1,911,141 -0.49(-1.14%)
Jan 22, 2024 41.29 42.96 41.27 42.89 2,090,073 +2.55(+6.33%)
Jan 19, 2024 39.50 40.49 38.28 40.34 1,462,489 +1.24(+3.16%)
Jan 18, 2024 39.20 39.47 37.69 39.10 1,341,413 +0.67(+1.74%)
Jan 17, 2024 37.71 38.74 37.26 38.43 1,503,433 -0.99(-2.50%)
Jan 16, 2024 39.90 40.27 38.88 39.42 1,372,302 -1.45(-3.54%)
Jan 12, 2024 42.55 43.30 40.51 40.87 1,756,170 -0.23(-0.56%)
Jan 11, 2024 41.69 41.86 39.64 41.10 2,158,775 -1.05(-2.48%)
Jan 10, 2024 41.88 42.32 40.86 42.14 2,030,761 +0.05(+0.12%)
Jan 09, 2024 41.70 42.59 41.01 42.09 1,999,279 -1.31(-3.01%)
Jan 08, 2024 41.05 43.41 40.44 43.40 1,653,662 +2.27(+5.53%)
Jan 05, 2024 40.74 42.48 40.45 41.13 2,232,289 -0.39(-0.94%)
Jan 04, 2024 41.61 42.43 41.38 41.51 1,738,190 -0.18(-0.43%)
Jan 03, 2024 43.88 44.10 41.46 41.69 2,923,127 -3.69(-8.13%)
Jan 02, 2024 45.27 46.82 44.65 45.38 1,884,170 -0.84(-1.81%)
Dec 29, 2023 48.24 48.60 46.22 46.22 1,671,372 -2.40(-4.94%)
Dec 28, 2023 48.48 49.42 48.07 48.62 1,170,027 -0.54(-1.09%)
Dec 27, 2023 49.03 49.69 48.23 49.16 1,588,280 +0.52(+1.07%)
Dec 26, 2023 47.39 49.06 47.10 48.64 1,481,968 +1.67(+3.57%)
Dec 22, 2023 46.52 47.84 46.06 46.97 3,532,838 +1.18(+2.57%)
Dec 21, 2023 44.92 45.80 44.26 45.79 1,705,071 +2.26(+5.20%)
Dec 20, 2023 45.96 47.57 43.43 43.53 2,842,558 -2.70(-5.83%)
Dec 19, 2023 44.63 46.46 44.30 46.22 2,382,422 +2.52(+5.76%)
Dec 18, 2023 44.29 44.81 43.43 43.71 1,591,724 +0.06(+0.14%)
Dec 15, 2023 44.96 45.35 42.94 43.65 4,178,665 -1.22(-2.73%)
Dec 14, 2023 43.63 45.68 43.40 44.87 3,535,913 +3.26(+7.84%)
Dec 13, 2023 37.62 41.61 36.79 41.61 3,211,069 +4.06(+10.81%)
Dec 12, 2023 37.54 37.98 36.61 37.55 1,192,514 -0.19(-0.50%)
Dec 11, 2023 37.41 37.97 36.96 37.74 981,520 +0.26(+0.69%)
Dec 08, 2023 36.48 38.06 36.37 37.48 1,826,838 +0.74(+2.00%)
Dec 07, 2023 36.10 36.76 35.52 36.74 1,248,678 +0.83(+2.30%)
Dec 06, 2023 36.92 38.20 35.79 35.92 2,317,577 -0.27(-0.74%)
Dec 05, 2023 37.11 37.11 35.92 36.19 1,195,544 -1.51(-4.01%)
Dec 04, 2023 36.12 37.73 35.98 37.70 1,861,727 +1.19(+3.27%)
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.