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 (%)
Apr 30, 2018 81.66 82.55 78.90 78.90 67,891 -2.24(-2.76%)
Apr 27, 2018 81.55 82.11 79.75 81.14 51,147 -0.36(-0.44%)
Apr 26, 2018 80.72 82.16 80.05 81.50 68,135 +1.24(+1.55%)
Apr 25, 2018 80.48 81.29 78.64 80.26 57,408 -0.55(-0.68%)
Apr 24, 2018 82.99 84.25 78.82 80.81 96,986 -1.44(-1.75%)
Apr 23, 2018 83.13 83.74 81.11 82.24 48,415 -0.37(-0.45%)
Apr 20, 2018 83.39 84.43 81.95 82.62 76,832 -1.32(-1.57%)
Apr 19, 2018 85.13 85.76 83.20 83.94 57,783 -1.71(-2.00%)
Apr 18, 2018 85.88 87.15 85.26 85.65 46,952 +0.69(+0.81%)
Apr 17, 2018 83.72 85.74 83.39 84.97 57,369 +2.68(+3.26%)
Apr 16, 2018 81.56 83.04 80.58 82.28 52,238 +2.01(+2.50%)
Apr 13, 2018 82.33 82.33 79.52 80.28 58,435 -1.18(-1.44%)
Apr 12, 2018 81.05 82.47 80.42 81.45 52,867 +1.55(+1.94%)
Apr 11, 2018 78.41 80.74 78.30 79.90 64,511 +0.54(+0.68%)
Apr 10, 2018 77.42 80.18 76.93 79.37 112,070 +4.31(+5.74%)
Apr 09, 2018 76.42 78.16 74.98 75.06 87,362 -0.11(-0.14%)
Apr 06, 2018 78.04 79.56 73.15 75.16 141,594 -4.35(-5.47%)
Apr 05, 2018 79.15 79.88 78.01 79.51 105,400 +1.79(+2.31%)
Apr 04, 2018 72.37 78.34 72.17 77.72 241,032 +2.77(+3.70%)
Apr 03, 2018 73.34 75.46 72.21 74.95 211,818 +2.93(+4.07%)
Apr 02, 2018 76.87 77.74 70.40 72.02 185,129 -5.57(-7.18%)
Mar 29, 2018 77.59 77.59 77.59 0 +2.25(+2.99%)
Mar 28, 2018 76.01 76.78 73.93 75.34 115,309 -0.18(-0.23%)
Mar 27, 2018 80.61 80.61 74.40 75.52 143,599 -4.53(-5.66%)
Mar 26, 2018 78.18 80.05 75.72 80.05 161,751 +4.86(+6.46%)
Mar 23, 2018 80.55 81.51 75.10 75.19 196,148 -5.22(-6.49%)
Mar 22, 2018 84.04 85.52 80.31 80.41 192,575 -5.52(-6.43%)
Mar 21, 2018 84.60 87.71 84.60 85.94 93,962 +1.39(+1.64%)
Mar 20, 2018 85.07 85.68 83.80 84.55 72,764 -0.05(-0.06%)
Mar 19, 2018 86.02 86.02 81.60 84.59 107,744 -2.34(-2.69%)
Mar 16, 2018 85.66 87.77 85.66 86.93 67,310 +1.29(+1.51%)
Mar 15, 2018 87.28 87.35 84.80 85.64 75,154 -1.36(-1.56%)
Mar 14, 2018 89.54 89.63 86.58 87.00 92,606 -1.27(-1.44%)
Mar 13, 2018 90.83 91.32 87.76 88.28 103,902 -1.35(-1.51%)
Mar 12, 2018 89.52 90.23 88.62 89.63 164,768 +0.68(+0.76%)
Mar 09, 2018 86.40 89.11 85.76 88.95 177,141 +3.76(+4.41%)
Mar 08, 2018 85.83 86.62 83.56 85.19 115,018 -0.25(-0.30%)
Mar 07, 2018 85.83 85.45 113,202 +2.17(+2.61%)
Mar 06, 2018 81.84 83.34 79.49 83.27 117,195 +2.59(+3.20%)
Mar 05, 2018 78.08 81.58 77.40 80.69 92,716 +2.00(+2.54%)
Mar 02, 2018 73.21 79.25 72.95 78.69 145,582 +3.65(+4.87%)
Mar 01, 2018 75.25 77.50 72.76 75.04 226,556 -0.79(-1.05%)
Feb 28, 2018 80.16 80.61 75.78 75.83 279,962 -3.71(-4.67%)
Feb 27, 2018 83.24 84.31 79.49 79.54 98,741 -3.52(-4.23%)
Feb 26, 2018 82.36 83.41 80.79 83.06 211,116 +1.60(+1.96%)
Feb 23, 2018 79.85 81.47 78.73 81.46 111,648 +3.07(+3.92%)
Feb 22, 2018 78.35 78.39 99,001 -0.44(-0.56%)
Feb 21, 2018 79.05 82.73 78.92 78.83 204,736 +0.36(+0.46%)
Feb 20, 2018 79.25 80.88 78.07 78.46 96,444 -1.96(-2.44%)
Feb 16, 2018 80.42 80.42 80.42 0 +0.70(+0.87%)
Feb 15, 2018 78.81 79.75 77.33 79.73 75,793 +2.59(+3.36%)
Feb 14, 2018 71.89 77.74 71.35 77.13 124,445 +3.76(+5.12%)
Feb 13, 2018 71.74 73.81 71.23 73.37 56,010 +0.47(+0.64%)
Feb 12, 2018 71.10 73.93 69.03 72.90 133,199 +2.33(+3.30%)
Feb 09, 2018 70.80 72.53 64.85 70.57 242,321 +1.87(+2.72%)
Feb 08, 2018 75.96 75.96 68.70 68.70 143,026 -6.92(-9.15%)
Feb 07, 2018 75.38 77.02 73.88 75.62 187,101 +0.28(+0.38%)
Feb 06, 2018 69.06 76.45 67.57 75.34 192,117 -0.91(-1.19%)
Feb 05, 2018 80.39 81.32 73.55 76.25 297,485 -6.13(-7.44%)
Feb 02, 2018 86.04 86.04 81.86 82.38 182,146 -4.90(-5.61%)
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.