Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

41.24 -0.56 (-1.34%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 42.20 42.20 41.41 41.80 522,130 -0.50(-1.18%)
Jun 24, 2024 41.99 43.22 41.87 42.30 876,336 +0.52(+1.24%)
Jun 21, 2024 41.47 41.81 40.62 41.78 673,177 +0.31(+0.75%)
Jun 20, 2024 41.77 42.75 41.09 41.47 880,053 -0.66(-1.56%)
Jun 18, 2024 41.85 42.66 41.63 42.13 905,644 +0.26(+0.62%)
Jun 17, 2024 40.49 42.19 40.06 41.87 930,453 +0.99(+2.41%)
Jun 14, 2024 41.38 41.73 40.38 40.89 1,401,691 -2.07(-4.83%)
Jun 13, 2024 43.85 43.98 42.05 42.96 888,173 -1.17(-2.64%)
Jun 12, 2024 45.44 46.34 43.75 44.13 1,519,402 +1.93(+4.58%)
Jun 11, 2024 41.53 42.44 40.84 42.19 991,896 -0.48(-1.12%)
Jun 10, 2024 41.15 42.81 40.86 42.67 1,110,056 +0.35(+0.82%)
Jun 07, 2024 42.49 43.49 41.91 42.32 1,364,026 -1.46(-3.32%)
Jun 06, 2024 44.24 44.62 43.44 43.78 956,604 -1.04(-2.31%)
Jun 05, 2024 43.68 44.81 42.72 44.81 967,419 +2.01(+4.70%)
Jun 04, 2024 43.69 43.97 42.67 42.80 964,018 -1.80(-4.04%)
Jun 03, 2024 46.55 46.55 43.64 44.60 1,069,777 -0.70(-1.54%)
May 31, 2024 44.87 45.71 43.67 45.30 825,871 +1.02(+2.30%)
May 30, 2024 43.95 44.86 43.70 44.28 1,055,327 +1.14(+2.63%)
May 29, 2024 43.33 43.69 42.87 43.15 1,141,134 -1.99(-4.42%)
May 28, 2024 46.29 46.37 44.33 45.14 569,965 -0.14(-0.31%)
May 24, 2024 44.88 45.46 44.38 45.28 490,843 +1.38(+3.13%)
May 23, 2024 46.81 46.85 43.36 43.91 986,954 -2.32(-5.02%)
May 22, 2024 46.95 47.33 45.70 46.23 510,704 -1.17(-2.46%)
May 21, 2024 47.06 47.69 46.95 47.39 561,154 -0.26(-0.54%)
May 20, 2024 47.25 48.21 47.07 47.65 550,005 +0.35(+0.74%)
May 17, 2024 47.22 47.60 46.82 47.30 746,722 +0.05(+0.11%)
May 16, 2024 47.88 48.20 47.25 47.26 912,417 -1.04(-2.15%)
May 15, 2024 48.22 48.54 47.20 48.29 976,108 +1.73(+3.73%)
May 14, 2024 46.74 47.19 45.98 46.56 778,440 +1.36(+3.00%)
May 13, 2024 46.10 46.39 45.05 45.20 624,890 +0.30(+0.67%)
May 10, 2024 46.32 46.49 44.53 44.90 691,507 -1.07(-2.32%)
May 09, 2024 44.82 46.07 44.45 45.97 660,360 +1.30(+2.90%)
May 08, 2024 44.00 44.76 43.90 44.67 507,837 -0.72(-1.58%)
May 07, 2024 45.36 46.24 45.17 45.39 530,521 +0.24(+0.53%)
May 06, 2024 44.47 45.34 44.47 45.15 568,594 +1.62(+3.73%)
May 03, 2024 44.52 44.91 43.06 43.53 953,377 +1.27(+3.00%)
May 02, 2024 41.60 42.37 40.24 42.26 1,058,570 +2.18(+5.45%)
May 01, 2024 39.80 42.53 39.32 40.08 1,667,936 +0.22(+0.55%)
Apr 30, 2024 41.31 41.61 39.78 39.86 801,384 -2.59(-6.10%)
Apr 29, 2024 41.99 42.73 41.81 42.45 959,570 +0.98(+2.36%)
Apr 26, 2024 40.63 41.78 40.30 41.47 562,753 +1.18(+2.92%)
Apr 25, 2024 39.65 40.55 38.62 40.30 1,852,201 -0.87(-2.11%)
Apr 24, 2024 41.48 41.90 40.36 41.17 1,240,377 -0.56(-1.34%)
Apr 23, 2024 39.72 42.16 39.60 41.72 964,517 +2.05(+5.18%)
Apr 22, 2024 39.04 40.31 38.27 39.67 1,221,838 +1.25(+3.24%)
Apr 19, 2024 37.68 39.17 37.41 38.42 1,308,475 +0.16(+0.42%)
Apr 18, 2024 38.81 39.95 37.90 38.26 1,386,178 -0.24(-0.62%)
Apr 17, 2024 40.49 40.62 38.42 38.50 956,801 -1.23(-3.09%)
Apr 16, 2024 39.28 40.42 38.67 39.73 1,605,365 -0.42(-1.04%)
Apr 15, 2024 42.44 42.96 39.66 40.15 1,044,622 -1.83(-4.37%)
Apr 12, 2024 43.69 44.13 41.36 41.98 1,197,686 -2.44(-5.50%)
Apr 11, 2024 44.23 44.80 42.98 44.42 923,243 +0.88(+2.01%)
Apr 10, 2024 43.79 44.92 42.62 43.55 2,161,770 -3.76(-7.94%)
Apr 09, 2024 47.25 47.66 46.03 47.30 421,357 +0.50(+1.06%)
Apr 08, 2024 47.02 47.35 46.12 46.81 478,860 +0.79(+1.71%)
Apr 05, 2024 45.19 46.85 45.00 46.02 541,546 +0.41(+0.90%)
Apr 04, 2024 48.52 48.89 45.25 45.61 1,065,442 -1.47(-3.11%)
Apr 03, 2024 45.45 47.45 45.40 47.08 812,972 +0.80(+1.72%)
Apr 02, 2024 47.09 47.14 45.45 46.28 1,458,219 -2.64(-5.40%)
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.