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 (%)
May 30, 2014 39.75 39.85 38.76 39.23 235,709 -0.55(-1.38%)
May 29, 2014 39.77 40.04 39.13 39.78 132,836 +0.38(+0.96%)
May 28, 2014 39.80 39.87 38.94 39.40 316,924 -0.60(-1.49%)
May 27, 2014 39.13 40.29 39.05 40.00 382,630 +1.63(+4.24%)
May 23, 2014 37.12 38.38 38.38 38.38 330,304 +1.00(+2.69%)
May 22, 2014 36.43 37.45 36.07 37.37 290,192 +1.36(+3.77%)
May 21, 2014 36.14 36.52 35.05 36.02 582,512 +0.55(+1.55%)
May 20, 2014 36.95 36.95 34.87 35.47 683,175 -1.76(-4.72%)
May 19, 2014 35.74 37.48 35.53 37.23 305,596 +1.21(+3.37%)
May 16, 2014 35.50 36.08 34.57 36.01 337,168 +0.66(+1.86%)
May 15, 2014 35.55 35.69 33.97 35.36 560,651 -0.74(-2.05%)
May 14, 2014 37.65 37.65 35.93 36.09 260,840 -1.81(-4.78%)
May 13, 2014 38.94 39.41 37.88 37.91 276,614 -1.16(-2.96%)
May 12, 2014 37.26 39.48 37.20 39.06 519,001 +2.48(+6.79%)
May 09, 2014 35.31 36.64 34.97 36.58 316,087 +0.97(+2.73%)
May 08, 2014 36.59 37.78 35.33 35.61 394,441 -1.16(-3.15%)
May 07, 2014 36.75 36.97 35.07 36.77 489,649 +0.08(+0.21%)
May 06, 2014 38.06 38.35 36.65 36.69 360,849 -1.86(-4.83%)
May 05, 2014 37.80 38.83 37.19 38.55 258,906 -0.15(-0.39%)
May 02, 2014 38.84 39.81 38.40 38.70 233,010 +0.13(+0.34%)
May 01, 2014 38.39 39.37 37.20 38.57 414,423 -0.12(-0.32%)
Apr 30, 2014 37.46 38.69 36.65 38.69 282,920 +0.83(+2.20%)
Apr 29, 2014 38.10 38.61 37.64 37.86 431,158 +0.24(+0.65%)
Apr 28, 2014 38.74 39.24 35.96 37.61 832,302 -0.66(-1.71%)
Apr 25, 2014 39.91 40.00 37.89 38.27 639,263 -2.21(-5.47%)
Apr 24, 2014 41.53 41.60 39.45 40.48 497,706 -0.21(-0.52%)
Apr 23, 2014 41.29 41.69 40.63 40.69 403,653 -0.88(-2.11%)
Apr 22, 2014 40.51 41.94 40.35 41.57 364,046 +1.27(+3.16%)
Apr 21, 2014 39.99 40.35 39.08 40.29 200,576 +0.58(+1.45%)
Apr 17, 2014 38.80 39.72 39.72 39.72 392,811 +0.64(+1.64%)
Apr 16, 2014 38.75 39.20 38.00 39.08 496,555 +1.15(+3.02%)
Apr 15, 2014 37.90 38.48 35.47 37.93 521,746 +0.42(+1.12%)
Apr 14, 2014 38.37 38.70 36.45 37.51 327,806 +0.42(+1.14%)
Apr 11, 2014 37.79 38.99 36.84 37.09 610,773 -1.72(-4.43%)
Apr 10, 2014 42.30 42.30 38.19 38.81 636,728 -3.50(-8.26%)
Apr 09, 2014 41.13 42.39 40.60 42.30 373,056 +1.64(+4.03%)
Apr 08, 2014 39.84 41.26 39.19 40.66 368,025 +0.94(+2.35%)
Apr 07, 2014 41.04 41.32 39.07 39.73 578,652 -1.93(-4.64%)
Apr 04, 2014 45.65 45.80 41.20 41.66 682,809 -3.09(-6.91%)
Apr 03, 2014 46.17 46.20 44.22 44.75 322,215 -1.35(-2.93%)
Apr 02, 2014 46.00 46.26 45.43 46.10 193,746 +0.51(+1.11%)
Apr 01, 2014 44.16 45.76 44.14 45.60 443,492 +1.68(+3.83%)
Mar 31, 2014 42.50 44.20 42.02 43.91 394,584 +2.31(+5.55%)
Mar 28, 2014 41.78 43.46 41.27 41.60 257,124 -0.11(-0.27%)
Mar 27, 2014 42.05 42.79 40.98 41.71 326,977 -0.29(-0.70%)
Mar 26, 2014 45.44 45.44 42.01 42.01 275,529 -2.59(-5.81%)
Mar 25, 2014 45.51 46.16 43.77 44.60 307,663 -0.06(-0.13%)
Mar 24, 2014 46.79 46.90 43.41 44.66 402,822 -1.54(-3.33%)
Mar 21, 2014 47.50 48.16 46.16 46.19 329,064 -0.70(-1.48%)
Mar 20, 2014 46.37 47.31 45.78 46.89 259,073 +0.23(+0.48%)
Mar 19, 2014 47.50 47.57 45.69 46.66 358,961 -0.88(-1.84%)
Mar 18, 2014 45.85 47.72 45.67 47.54 321,414 +1.92(+4.21%)
Mar 17, 2014 45.79 46.78 45.46 45.62 357,268 +0.58(+1.28%)
Mar 14, 2014 44.01 45.34 44.01 45.04 296,589 +0.54(+1.22%)
Mar 13, 2014 46.61 46.72 43.73 44.50 356,359 -1.61(-3.49%)
Mar 12, 2014 44.82 46.11 44.36 46.11 282,041 +0.45(+0.98%)
Mar 11, 2014 47.29 47.73 45.04 45.66 363,451 -1.43(-3.05%)
Mar 10, 2014 47.19 47.47 46.19 47.10 295,879 -0.42(-0.88%)
Mar 07, 2014 48.53 48.53 46.84 47.52 327,839 -0.14(-0.29%)
Mar 06, 2014 48.15 48.28 47.31 47.65 421,462 -0.10(-0.22%)
Mar 05, 2014 47.86 47.94 47.36 47.76 268,919 +0.01(+0.03%)
Mar 04, 2014 45.97 48.64 45.91 47.74 523,198 +3.32(+7.48%)
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.