Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Jan 31, 2022 65.20 72.00 71.87 936,219 +5.92(+8.97%)
Jan 28, 2022 62.52 66.06 59.06 65.96 1,470,089 +3.58(+5.74%)
Jan 27, 2022 68.67 70.69 61.49 62.37 1,304,068 -4.64(-6.92%)
Jan 26, 2022 73.04 75.00 66.21 67.01 1,669,395 -3.09(-4.41%)
Jan 25, 2022 69.43 72.39 65.43 70.10 1,544,579 -3.05(-4.17%)
Jan 24, 2022 65.19 73.82 62.26 73.15 2,700,353 +4.86(+7.12%)
Jan 21, 2022 71.30 74.70 68.28 68.29 2,672,289 -3.95(-5.46%)
Jan 20, 2022 77.56 81.49 71.84 72.24 1,189,144 -4.36(-5.69%)
Jan 19, 2022 81.57 82.28 76.40 76.60 1,116,665 -3.73(-4.64%)
Jan 18, 2022 85.93 86.05 80.03 80.33 1,328,721 -8.09(-9.15%)
Jan 14, 2022 88.42 0 +0.27(+0.30%)
Jan 13, 2022 91.54 93.25 87.30 88.15 1,021,146 -2.37(-2.62%)
Jan 12, 2022 93.82 94.81 88.85 90.52 960,812 -2.00(-2.16%)
Jan 11, 2022 90.01 92.87 86.83 92.52 865,810 +2.84(+3.17%)
Jan 10, 2022 88.95 89.83 84.50 89.68 1,061,411 -1.07(-1.18%)
Jan 07, 2022 93.99 96.22 90.55 90.75 809,528 -3.29(-3.50%)
Jan 06, 2022 93.02 96.26 90.46 94.04 885,922 +1.54(+1.66%)
Jan 05, 2022 102.72 104.11 92.46 92.50 782,975 -10.32(-10.03%)
Jan 04, 2022 104.37 105.76 100.70 102.82 603,996 -0.48(-0.47%)
Jan 03, 2022 101.11 105.11 99.90 103.30 695,598 +3.77(+3.79%)
Dec 31, 2021 99.58 101.62 99.38 99.53 242,374 -0.44(-0.44%)
Dec 30, 2021 100.14 103.47 99.83 99.97 543,717 -0.18(-0.18%)
Dec 29, 2021 99.75 100.85 97.89 100.15 348,550 +0.15(+0.15%)
Dec 28, 2021 101.39 103.91 99.38 100.00 470,380 -1.86(-1.83%)
Dec 27, 2021 99.29 101.86 97.09 101.86 544,041 +2.83(+2.86%)
Dec 23, 2021 97.60 99.94 96.73 99.03 556,351 +2.35(+2.43%)
Dec 22, 2021 93.51 96.72 92.56 96.68 907,534 +2.68(+2.85%)
Dec 21, 2021 89.14 94.17 89.14 94.00 1,101,265 +7.44(+8.60%)
Dec 20, 2021 86.57 87.55 82.38 86.56 1,321,441 -3.80(-4.20%)
Dec 17, 2021 86.77 93.10 84.44 90.36 1,564,487 +2.35(+2.67%)
Dec 16, 2021 95.99 96.54 86.80 88.00 1,005,060 -5.72(-6.10%)
Dec 15, 2021 89.43 94.31 85.55 93.72 1,204,878 +4.33(+4.84%)
Dec 14, 2021 89.80 93.63 88.31 89.39 643,475 -2.51(-2.73%)
Dec 13, 2021 94.91 95.59 90.12 91.90 623,517 -4.09(-4.27%)
Dec 10, 2021 99.05 99.82 93.92 96.00 548,731 -0.85(-0.87%)
Dec 09, 2021 101.58 103.03 96.76 96.84 573,955 -7.08(-6.81%)
Dec 08, 2021 102.38 105.04 100.40 103.92 489,731 +2.13(+2.09%)
Dec 07, 2021 99.15 104.23 99.14 101.79 753,384 +6.68(+7.03%)
Dec 06, 2021 92.00 97.21 88.49 95.11 963,050 +5.33(+5.94%)
Dec 03, 2021 97.04 97.10 87.22 89.78 1,364,590 -5.86(-6.12%)
Dec 02, 2021 89.58 96.53 89.05 95.63 1,361,682 +7.19(+8.14%)
Dec 01, 2021 101.18 102.58 88.40 88.44 1,553,605 -6.40(-6.75%)
Nov 30, 2021 98.17 99.71 91.65 94.83 1,318,475 -5.98(-5.94%)
Nov 29, 2021 105.74 106.31 98.92 100.82 886,249 -0.90(-0.88%)
Nov 26, 2021 104.24 106.03 96.47 101.72 1,344,937 -12.27(-10.77%)
Nov 24, 2021 110.58 114.52 109.50 113.99 362,735 +0.33(+0.29%)
Nov 23, 2021 113.68 115.94 109.64 113.65 486,689 -0.60(-0.53%)
Nov 22, 2021 117.97 120.17 114.02 114.25 683,601 -1.47(-1.27%)
Nov 19, 2021 116.42 118.25 115.24 115.72 486,654 -3.25(-2.73%)
Nov 18, 2021 122.11 119.01 117.84 118.97 865,927 -1.56(-1.29%)
Nov 17, 2021 123.80 124.00 119.42 120.52 426,685 -4.72(-3.77%)
Nov 16, 2021 123.34 125.93 122.25 125.25 308,740 +0.64(+0.51%)
Nov 15, 2021 127.82 127.82 123.07 124.61 518,555 -1.54(-1.22%)
Nov 12, 2021 126.97 127.33 125.00 126.14 452,584 +0.32(+0.25%)
Nov 11, 2021 124.29 127.51 123.49 125.83 311,770 +2.97(+2.42%)
Nov 10, 2021 127.30 122.86 603,324 -6.04(-4.69%)
Nov 09, 2021 130.24 131.13 126.35 128.90 576,100 -2.34(-1.79%)
Nov 08, 2021 133.10 134.32 130.24 131.24 436,329 +1.06(+0.82%)
Nov 05, 2021 129.28 132.54 127.56 130.18 1,145,702 +5.26(+4.21%)
Nov 04, 2021 126.43 128.62 123.42 124.92 657,393 +0.05(+0.04%)
Nov 03, 2021 118.35 126.83 118.11 124.88 774,438 +6.17(+5.20%)
Nov 02, 2021 118.73 119.29 116.09 118.70 553,864 +0.68(+0.58%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.