Indicators

Ultrapro Russell 2000 3X ETF (NY: URTY )

45.45 +1.02 (+2.30%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.17	30.82	28.89	30.46	2,537,088	-0.65(-2.10%)
May 28, 2020	34.61	34.61	30.60	31.12	2,864,212	-2.38(-7.10%)
May 27, 2020	32.49	33.75	29.68	33.50	3,466,832	+2.91(+9.53%)
May 26, 2020	31.53	31.63	30.43	30.58	3,006,001	+2.44(+8.66%)
May 22, 2020	28.03	28.30	27.04	28.14	2,260,503	+0.32(+1.14%)
May 21, 2020	27.71	28.29	26.77	27.83	3,768,811	+0.18(+0.65%)
May 20, 2020	26.93	28.21	26.75	27.65	4,406,308	+2.30(+9.07%)
May 19, 2020	26.69	27.40	25.34	25.35	4,221,385	-1.61(-5.96%)
May 18, 2020	26.25	27.30	25.93	26.96	3,915,514	+4.16(+18.26%)
May 15, 2020	21.13	23.03	20.88	22.79	2,462,720	+1.00(+4.59%)
May 14, 2020	20.13	21.83	18.68	21.79	3,716,646	+0.31(+1.43%)
May 13, 2020	23.29	23.44	20.27	21.49	3,525,624	-2.47(-10.30%)
May 12, 2020	27.23	27.23	23.91	23.95	2,598,443	-2.82(-10.55%)
May 11, 2020	26.05	27.59	25.38	26.78	2,779,117	-0.49(-1.78%)
May 08, 2020	25.97	27.35	25.41	27.26	3,341,412	+2.84(+11.65%)
May 07, 2020	24.40	24.98	23.91	24.42	2,397,577	+1.03(+4.41%)
May 06, 2020	24.44	24.86	23.22	23.39	2,155,439	-0.58(-2.44%)
May 05, 2020	24.80	25.82	23.69	23.97	3,006,540	+0.54(+2.33%)
May 04, 2020	22.26	23.57	21.52	23.43	1,417,802	+0.24(+1.03%)

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.