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 )

45.45 +1.02 (+2.30%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.48 20.32 18.18 19.41 1,331,528 -0.36(-1.80%)
Mar 30, 2020 18.86 19.84 17.67 19.77 1,779,000 +1.15(+6.17%)
Mar 27, 2020 18.42 20.38 17.67 18.62 1,027,024 -2.19(-10.52%)
Mar 26, 2020 18.23 21.25 18.23 20.81 1,332,369 +3.22(+18.31%)
Mar 25, 2020 17.42 19.45 15.76 17.59 1,359,065 +0.67(+3.98%)
Mar 24, 2020 15.79 17.07 15.09 16.92 1,328,897 +3.57(+26.73%)
Mar 23, 2020 14.21 14.25 11.69 13.35 1,706,233 -0.55(-3.99%)
Mar 20, 2020 16.17 17.17 13.54 13.90 1,006,843 -1.28(-8.42%)
Mar 19, 2020 13.68 16.27 11.89 15.18 1,303,129 +1.19(+8.50%)
Mar 18, 2020 15.60 17.19 11.89 13.99 1,297,373 -4.37(-23.80%)
Mar 17, 2020 16.73 19.15 14.67 18.36 840,190 +2.86(+18.48%)
Mar 16, 2020 20.56 21.31 14.83 15.50 690,474 -11.84(-43.31%)
Mar 13, 2020 26.39 27.44 21.15 27.34 882,123 +5.05(+22.68%)
Mar 12, 2020 27.14 28.97 22.23 22.29 1,016,324 -11.60(-34.24%)
Mar 11, 2020 38.52 39.76 32.31 33.89 637,392 -7.88(-18.86%)
Mar 10, 2020 42.24 42.24 36.17 41.77 523,892 +3.39(+8.83%)
Mar 09, 2020 43.60 44.49 38.15 38.38 550,304 -15.44(-28.69%)
Mar 06, 2020 51.86 55.57 49.87 53.82 208,573 -3.34(-5.84%)
Mar 05, 2020 59.12 60.28 54.96 57.16 309,830 -6.29(-9.92%)
Mar 04, 2020 61.09 63.54 59.09 63.45 227,898 +5.01(+8.58%)
Mar 03, 2020 62.26 66.00 56.51 58.44 318,335 -3.92(-6.29%)
Mar 02, 2020 58.60 62.36 55.66 62.36 253,608 +4.71(+8.16%)
Feb 28, 2020 54.92 58.50 53.78 57.66 431,980 -2.38(-3.96%)
Feb 27, 2020 63.04 67.70 59.81 60.04 273,550 -7.18(-10.69%)
Feb 26, 2020 70.57 72.36 66.80 67.22 190,035 -2.45(-3.51%)
Feb 25, 2020 78.47 78.79 69.03 69.67 208,323 -8.00(-10.30%)
Feb 24, 2020 77.50 78.89 76.38 77.67 123,436 -7.86(-9.19%)
Feb 21, 2020 87.12 87.56 84.40 85.52 92,833 -2.77(-3.14%)
Feb 20, 2020 86.85 88.61 84.81 88.30 128,101 +0.67(+0.77%)
Feb 19, 2020 87.26 88.75 86.80 87.63 75,947 +1.26(+1.46%)
Feb 18, 2020 86.29 87.09 84.66 86.37 68,965 -0.59(-0.68%)
Feb 14, 2020 88.09 88.12 86.03 86.96 93,439 -0.99(-1.13%)
Feb 13, 2020 85.85 88.50 85.82 87.95 60,160 +0.68(+0.78%)
Feb 12, 2020 87.11 87.53 86.11 87.27 85,408 +1.70(+1.99%)
Feb 11, 2020 85.21 87.00 84.66 85.56 116,850 +1.64(+1.95%)
Feb 10, 2020 81.95 83.93 81.82 83.93 49,131 +1.53(+1.85%)
Feb 07, 2020 84.57 84.57 81.72 82.40 128,453 -3.19(-3.73%)
Feb 06, 2020 87.04 87.14 85.34 85.59 67,434 -0.54(-0.62%)
Feb 05, 2020 84.91 86.46 83.99 86.13 131,125 +3.73(+4.52%)
Feb 04, 2020 81.73 83.16 81.53 82.40 111,607 +3.61(+4.58%)
Feb 03, 2020 77.84 79.66 77.70 78.80 78,360 +2.34(+3.06%)
Jan 31, 2020 80.46 80.63 75.58 76.46 193,033 -4.97(-6.10%)
Jan 30, 2020 79.69 81.56 78.41 81.42 153,687 -0.02(-0.02%)
Jan 29, 2020 83.21 83.81 81.36 81.44 99,513 -1.33(-1.60%)
Jan 28, 2020 82.25 83.56 81.89 82.77 60,914 +1.93(+2.39%)
Jan 27, 2020 79.81 82.24 79.18 80.84 198,760 -2.77(-3.32%)
Jan 24, 2020 87.68 87.68 81.90 83.61 224,718 -3.33(-3.83%)
Jan 23, 2020 86.32 87.65 83.84 86.94 95,871 -0.13(-0.15%)
Jan 22, 2020 87.99 88.75 86.53 87.07 68,482 -0.20(-0.23%)
Jan 21, 2020 88.21 88.56 86.82 87.27 99,685 -2.24(-2.50%)
Jan 17, 2020 91.43 91.51 88.93 89.51 87,183 -0.78(-0.87%)
Jan 16, 2020 88.84 90.68 88.71 90.29 123,843 +3.38(+3.89%)
Jan 15, 2020 85.10 87.82 85.10 86.91 120,388 +1.20(+1.40%)
Jan 14, 2020 83.52 87.27 83.29 85.71 232,780 +0.99(+1.17%)
Jan 13, 2020 83.22 84.87 82.01 84.72 119,564 +1.59(+1.91%)
Jan 10, 2020 84.22 84.33 82.16 83.14 145,406 -1.15(-1.36%)
Jan 09, 2020 85.12 85.57 83.76 84.29 104,397 +0.20(+0.24%)
Jan 08, 2020 83.14 84.91 82.99 84.09 154,917 +0.97(+1.17%)
Jan 07, 2020 83.19 83.94 82.28 83.12 52,917 -0.94(-1.12%)
Jan 06, 2020 81.61 84.26 81.26 84.06 128,529 +0.44(+0.52%)
Jan 03, 2020 81.56 83.99 81.47 83.62 128,554 -1.04(-1.23%)
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.