Indicators

Ultrapro Russell 2000 3X ETF (NY: URTY )

47.39 -0.02 (-0.04%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.60	16.60	16.05	16.06	2,923,367	-0.54(-3.25%)
Apr 27, 2012	16.35	16.68	15.80	16.60	2,691,455	+0.40(+2.45%)
Apr 26, 2012	15.78	16.29	15.69	16.20	1,903,618	+0.40(+2.53%)
Apr 25, 2012	15.64	15.99	15.52	15.80	1,917,338	+0.76(+5.06%)
Apr 24, 2012	14.74	15.18	14.59	15.04	2,111,612	+0.31(+2.11%)
Apr 23, 2012	14.65	14.76	14.27	14.73	2,688,736	-0.60(-3.94%)
Apr 20, 2012	15.40	15.78	15.28	15.34	1,999,773	+0.24(+1.62%)
Apr 19, 2012	15.44	15.81	14.83	15.09	3,262,135	-0.28(-1.83%)
Apr 18, 2012	15.49	15.64	15.15	15.37	1,947,299	-0.37(-2.35%)
Apr 17, 2012	15.45	16.13	15.41	15.74	2,417,681	+0.69(+4.55%)
Apr 16, 2012	15.22	15.35	14.63	15.06	3,911,260	+0.03(+0.23%)
Apr 13, 2012	15.48	15.50	14.95	15.02	2,684,686	-0.61(-3.88%)
Apr 12, 2012	15.01	15.79	14.98	15.63	4,664,401	+0.66(+4.41%)
Apr 11, 2012	14.74	15.03	14.68	14.97	2,826,064	+0.61(+4.24%)
Apr 10, 2012	15.30	15.41	14.26	14.36	4,246,461	-1.15(-7.42%)
Apr 09, 2012	15.37	15.66	15.23	15.51	2,137,417	-0.74(-4.54%)
Apr 05, 2012	16.29	16.53	16.17	16.25	1,534,606	-0.26(-1.58%)
Apr 04, 2012	16.78	16.79	16.20	16.51	4,036,377	-0.85(-4.88%)
Apr 03, 2012	17.56	17.77	17.11	17.36	3,189,776	-0.24(-1.39%)

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.