Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Russell 2000 3X ETF (NY: URTY )

41.52 -0.28 (-0.67%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.97 13.14 12.27 12.56 1,124,335 -0.13(-1.04%)
Sep 29, 2010 12.51 12.84 12.38 12.69 945,816 +0.14(+1.08%)
Sep 28, 2010 12.27 12.64 11.66 12.55 788,598 +0.29(+2.40%)
Sep 27, 2010 12.32 12.39 12.03 12.26 1,028,423 -0.02(-0.17%)
Sep 24, 2010 11.71 12.32 11.66 12.28 928,732 +1.06(+9.40%)
Sep 23, 2010 11.35 11.88 11.11 11.23 814 -0.41(-3.56%)
Sep 22, 2010 11.96 12.22 11.37 11.64 1,595,509 -0.43(-3.57%)
Sep 21, 2010 12.27 12.49 12.01 12.07 850,099 -0.19(-1.56%)
Sep 20, 2010 11.46 12.37 11.24 12.26 1,129,326 +0.93(+8.20%)
Sep 17, 2010 11.33 11.50 10.87 11.33 931,770 -0.12(-1.04%)
Sep 15, 2010 11.12 11.52 10.89 11.45 815,248 +0.21(+1.88%)
Sep 14, 2010 11.33 11.55 11.12 11.24 1,120,785 -0.12(-1.05%)
Sep 13, 2010 10.97 11.48 10.92 11.36 1,216,925 +0.80(+7.53%)
Sep 10, 2010 10.64 10.80 10.43 10.56 640,222 +0.05(+0.50%)
Sep 09, 2010 10.99 11.01 10.29 10.51 607,847 +0.03(+0.29%)
Sep 08, 2010 10.41 10.73 10.38 10.48 1,330,620 +0.16(+1.57%)
Sep 07, 2010 10.83 10.83 10.20 10.32 1,331,036 -0.57(-5.28%)
Sep 03, 2010 10.87 11.02 10.59 10.89 1,559,608 +0.53(+5.09%)
Sep 02, 2010 10.04 10.45 9.937 10.37 1,312,576 +0.33(+3.25%)
Sep 01, 2010 9.464 10.05 9.335 10.04 2,504,512 +1.04(+11.51%)
Aug 31, 2010 8.977 9.311 8.765 9.002 1,794,710 -0.11(-1.20%)
Aug 30, 2010 9.544 9.681 9.106 9.111 1,186,455 -0.59(-6.08%)
Aug 27, 2010 9.701 9.751 8.779 9.701 1,340,636 +0.73(+8.10%)
Aug 26, 2010 9.286 9.512 8.896 8.974 1,132,697 -0.21(-2.28%)
Aug 25, 2010 8.561 9.246 8.478 9.183 1,092,245 +0.39(+4.49%)
Aug 24, 2010 8.684 9.099 8.420 8.788 1,839,519 -0.31(-3.41%)
Aug 23, 2010 9.708 9.840 9.079 9.099 1,629,235 -0.37(-3.93%)
Aug 20, 2010 9.354 9.503 9.023 9.471 1,242,932 -0.01(-0.14%)
Aug 19, 2010 10.21 10.29 9.395 9.485 1,255,855 -0.84(-8.14%)
Aug 18, 2010 10.19 10.60 9.914 10.32 1,236,866 +0.13(+1.23%)
Aug 17, 2010 10.04 10.47 9.879 10.20 1,184,273 +0.49(+5.06%)
Aug 16, 2010 9.294 9.885 9.175 9.708 952,843 +0.22(+2.30%)
Aug 13, 2010 9.490 9.767 9.447 9.490 864,935 -0.34(-3.46%)
Aug 12, 2010 9.378 9.996 9.337 9.830 1,650,406 -0.23(-2.33%)
Aug 11, 2010 10.62 10.63 9.886 10.06 1,221 -1.49(-12.93%)
Aug 10, 2010 11.64 11.74 11.04 11.56 2,058,523 -0.43(-3.60%)
Aug 09, 2010 11.87 12.11 11.63 11.99 933,879 +0.39(+3.32%)
Aug 06, 2010 11.61 11.73 10.92 11.61 1,938,077 -0.20(-1.73%)
Aug 05, 2010 11.89 12.19 11.78 11.81 738,333 -0.43(-3.53%)
Aug 04, 2010 12.07 12.33 11.94 12.24 1,017,577 +0.36(+3.02%)
Aug 03, 2010 12.04 12.37 11.59 11.88 1,074,868 -0.25(-2.07%)
Aug 02, 2010 12.20 12.37 11.89 12.13 1,205,403 +0.56(+4.88%)
Jul 30, 2010 11.57 11.86 10.92 11.57 1,021,876 +0.03(+0.23%)
Jul 29, 2010 11.96 12.08 10.99 11.54 1,473,687 -0.12(-1.02%)
Jul 28, 2010 12.17 12.33 11.43 11.66 1,007,854 -0.56(-4.54%)
Jul 27, 2010 12.69 12.82 12.10 12.22 1,513,414 -0.15(-1.25%)
Jul 26, 2010 11.74 12.39 11.55 12.37 1,630,717 +0.79(+6.81%)
Jul 23, 2010 10.62 11.63 10.54 11.58 1,509,473 +0.79(+7.32%)
Jul 22, 2010 10.20 10.88 10.18 10.79 1,972,912 +1.04(+10.66%)
Jul 21, 2010 10.55 10.58 9.665 9.751 1,607,185 -0.53(-5.15%)
Jul 20, 2010 9.361 10.34 9.270 10.28 814 +0.50(+5.15%)
Jul 19, 2010 9.770 9.862 9.243 9.777 807,008 +0.06(+0.63%)
Jul 16, 2010 9.716 10.68 9.583 9.716 1,195,241 -1.18(-10.81%)
Jul 15, 2010 11.23 11.23 10.44 10.89 1,184,126 -0.29(-2.62%)
Jul 14, 2010 11.20 11.39 10.92 11.19 878,199 -0.09(-0.81%)
Jul 13, 2010 10.76 11.41 10.63 11.28 1,417,901 +0.92(+8.85%)
Jul 12, 2010 10.58 10.78 10.02 10.36 768,738 -0.30(-2.82%)
Jul 09, 2010 10.66 10.68 10.11 10.66 573,787 +0.47(+4.64%)
Jul 08, 2010 10.11 10.27 9.760 10.19 1,129,685 +0.42(+4.29%)
Jul 07, 2010 8.928 9.808 8.928 9.770 798,760 +0.88(+9.85%)
Jul 06, 2010 9.716 9.950 8.712 8.894 4,885 -0.32(-3.47%)
Jul 02, 2010 9.213 9.722 9.052 9.213 1,409,417 -0.31(-3.29%)
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.