Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

49.09 -2.67 (-5.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 51.55 51.95 49.05 49.09 849,361 -2.67(-5.16%)
Oct 30, 2024 51.45 53.87 51.39 51.76 991,701 -0.24(-0.46%)
Oct 29, 2024 51.27 52.06 50.74 52.00 721,657 -0.50(-0.95%)
Oct 28, 2024 51.40 52.83 51.18 52.50 789,478 +2.41(+4.81%)
Oct 25, 2024 51.78 52.17 49.83 50.09 1,224,574 -0.60(-1.18%)
Oct 24, 2024 51.13 51.55 49.86 50.69 850,738 +0.30(+0.60%)
Oct 23, 2024 50.95 51.45 49.10 50.39 1,294,677 -1.39(-2.68%)
Oct 22, 2024 51.91 52.19 51.12 51.78 883,763 -0.63(-1.20%)
Oct 21, 2024 54.90 55.02 51.98 52.41 790,915 -2.55(-4.64%)
Oct 18, 2024 55.73 56.00 54.85 54.96 612,938 -0.35(-0.63%)
Oct 17, 2024 55.96 56.01 54.54 55.31 675,478 -0.56(-1.00%)
Oct 16, 2024 54.56 56.17 54.28 55.87 744,183 +2.62(+4.92%)
Oct 15, 2024 52.88 55.00 52.50 53.25 1,210,246 +0.06(+0.11%)
Oct 14, 2024 52.10 53.30 51.44 53.19 1,041,495 +1.17(+2.25%)
Oct 11, 2024 49.00 52.24 48.95 52.02 1,223,754 +2.99(+6.10%)
Oct 10, 2024 48.44 49.09 47.54 49.03 1,535,859 -0.89(-1.78%)
Oct 09, 2024 49.59 50.99 49.18 49.92 1,208,950 +0.31(+0.62%)
Oct 08, 2024 49.66 50.15 49.04 49.61 1,109,283 +0.05(+0.10%)
Oct 07, 2024 50.39 50.40 48.46 49.56 1,436,970 -1.25(-2.46%)
Oct 04, 2024 50.79 51.25 49.48 50.81 1,311,432 +2.09(+4.29%)
Oct 03, 2024 48.77 49.44 48.04 48.72 1,000,269 -1.05(-2.11%)
Oct 02, 2024 49.32 50.54 48.85 49.77 804,769 -0.19(-0.38%)
Oct 01, 2024 51.60 51.72 48.90 49.96 1,459,034 -2.18(-4.18%)
Sep 30, 2024 51.03 52.61 50.49 52.14 1,687,681 +0.40(+0.77%)
Sep 27, 2024 52.17 53.32 51.23 51.74 1,076,608 +1.03(+2.03%)
Sep 26, 2024 51.94 52.31 50.47 50.71 1,485,105 +0.69(+1.38%)
Sep 25, 2024 51.83 52.04 49.87 50.02 1,258,014 -1.80(-3.48%)
Sep 24, 2024 52.17 52.44 50.77 51.82 1,524,665 +0.18(+0.35%)
Sep 23, 2024 52.97 53.31 51.15 51.64 1,014,883 -0.63(-1.20%)
Sep 20, 2024 53.66 53.66 52.04 52.27 989,959 -1.80(-3.34%)
Sep 19, 2024 54.59 54.59 52.33 54.07 1,677,662 +3.18(+6.25%)
Sep 18, 2024 50.80 54.69 50.05 50.90 2,962,210 +0.05(+0.10%)
Sep 17, 2024 50.97 52.50 50.26 50.85 1,460,914 +1.15(+2.31%)
Sep 16, 2024 49.65 50.13 48.67 49.70 1,112,500 +0.55(+1.12%)
Sep 13, 2024 47.35 49.39 47.30 49.15 2,554,015 +3.33(+7.26%)
Sep 12, 2024 44.77 46.53 43.81 45.82 1,372,013 +1.72(+3.91%)
Sep 11, 2024 43.21 44.34 41.18 44.10 1,783,627 +0.34(+0.77%)
Sep 10, 2024 43.99 44.10 42.20 43.76 1,480,195 -0.14(-0.32%)
Sep 09, 2024 43.72 44.97 43.34 43.90 1,394,989 +0.37(+0.85%)
Sep 06, 2024 46.26 47.01 43.04 43.53 2,191,985 -2.72(-5.88%)
Sep 05, 2024 47.29 47.61 45.56 46.25 1,208,217 -0.65(-1.38%)
Sep 04, 2024 46.71 48.46 46.11 46.90 1,254,895 -0.26(-0.55%)
Sep 03, 2024 50.63 51.43 46.86 47.16 2,103,123 -4.84(-9.31%)
Aug 30, 2024 51.71 52.23 50.18 52.00 1,067,977 +0.90(+1.75%)
Aug 29, 2024 51.21 52.65 50.04 51.11 1,312,575 +0.92(+1.83%)
Aug 28, 2024 50.51 51.39 49.40 50.19 805,739 -0.97(-1.89%)
Aug 27, 2024 51.30 51.61 50.42 51.16 1,118,963 -1.17(-2.23%)
Aug 26, 2024 53.50 53.82 52.17 52.32 1,291,827 +0.06(+0.11%)
Aug 23, 2024 48.80 52.79 48.63 52.26 2,203,571 +4.45(+9.32%)
Aug 22, 2024 49.19 49.66 47.51 47.81 945,439 -1.36(-2.76%)
Aug 21, 2024 48.32 49.24 47.42 49.16 1,236,429 +1.83(+3.87%)
Aug 20, 2024 48.82 48.87 46.87 47.33 810,577 -1.67(-3.42%)
Aug 19, 2024 47.54 49.06 47.45 49.00 940,893 +1.74(+3.69%)
Aug 16, 2024 46.55 48.25 46.45 47.26 817,655 +0.32(+0.68%)
Aug 15, 2024 46.46 47.65 45.64 46.94 1,362,940 +3.30(+7.56%)
Aug 14, 2024 44.91 44.97 43.04 43.64 1,435,253 -0.74(-1.66%)
Aug 13, 2024 43.30 44.69 42.58 44.38 897,545 +1.96(+4.63%)
Aug 12, 2024 43.65 43.84 41.88 42.42 1,013,959 -1.13(-2.59%)
Aug 09, 2024 43.95 43.96 42.62 43.54 964,450 -0.33(-0.75%)
Aug 08, 2024 42.40 43.92 41.66 43.87 1,677,250 +2.89(+7.05%)
Aug 07, 2024 44.62 44.63 40.64 40.98 1,664,619 -1.53(-3.61%)
Aug 06, 2024 41.65 44.17 40.49 42.52 1,698,928 +1.30(+3.14%)
Aug 05, 2024 38.27 42.76 37.52 41.22 2,558,006 -4.31(-9.47%)
Aug 02, 2024 45.37 47.12 44.15 45.54 3,272,263 -5.46(-10.71%)
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.