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 (%)
Sep 29, 2017 74.24 75.01 73.98 74.63 317,170 +0.46(+0.62%)
Sep 28, 2017 73.28 74.39 72.61 74.17 234,388 +0.60(+0.81%)
Sep 27, 2017 70.91 74.08 70.30 73.57 369,263 +4.06(+5.85%)
Sep 26, 2017 69.00 70.19 68.87 69.50 257,285 +0.66(+0.95%)
Sep 25, 2017 68.64 69.35 67.65 68.85 281,312 +0.34(+0.50%)
Sep 22, 2017 67.58 68.87 67.55 68.51 257,667 +0.86(+1.27%)
Sep 21, 2017 68.20 68.46 67.37 67.64 101,096 -0.29(-0.43%)
Sep 20, 2017 67.37 68.10 67.10 67.94 123,919 +0.72(+1.08%)
Sep 19, 2017 67.56 67.64 66.88 67.21 59,727 -0.09(-0.13%)
Sep 18, 2017 66.13 67.81 66.13 67.30 178,025 +1.43(+2.17%)
Sep 15, 2017 65.08 65.92 64.72 65.87 62,783 +0.79(+1.22%)
Sep 14, 2017 65.02 65.53 64.59 65.08 55,370 -0.20(-0.30%)
Sep 13, 2017 64.52 65.66 64.52 65.27 53,984 +0.49(+0.76%)
Sep 12, 2017 64.13 64.87 63.83 64.78 104,219 +1.18(+1.86%)
Sep 11, 2017 63.23 63.86 63.15 63.60 100,753 +2.01(+3.26%)
Sep 08, 2017 61.23 62.29 60.94 61.59 63,825 +0.05(+0.08%)
Sep 07, 2017 62.10 62.23 60.99 61.54 75,825 -0.37(-0.60%)
Sep 06, 2017 62.42 62.67 61.61 61.92 44,567 +0.24(+0.40%)
Sep 05, 2017 63.54 63.93 60.96 61.67 140,279 -1.74(-2.75%)
Sep 01, 2017 62.77 63.57 62.48 63.41 57,964 +0.96(+1.54%)
Aug 31, 2017 61.41 62.67 61.17 62.45 86,580 +1.94(+3.20%)
Aug 30, 2017 59.36 60.86 59.18 60.52 97,988 +0.96(+1.61%)
Aug 29, 2017 58.18 59.90 57.91 59.56 163,202 +0.08(+0.13%)
Aug 28, 2017 59.44 59.60 58.64 59.48 82,028 +0.70(+1.18%)
Aug 25, 2017 58.84 59.25 58.19 58.78 79,916 +0.50(+0.86%)
Aug 24, 2017 58.58 58.82 57.72 58.28 62,777 +0.56(+0.97%)
Aug 23, 2017 56.92 58.35 56.87 57.72 42,263 -0.26(-0.46%)
Aug 22, 2017 56.77 58.20 56.72 57.99 127,277 +1.75(+3.12%)
Aug 21, 2017 56.02 56.42 55.33 56.24 52,897 -0.07(-0.12%)
Aug 18, 2017 55.81 57.01 55.42 56.30 112,130 +0.00(+0.00%)
Aug 17, 2017 59.10 59.88 56.30 56.30 235,582 -3.32(-5.57%)
Aug 16, 2017 59.98 60.81 59.44 59.62 97,138 +0.01(+0.02%)
Aug 15, 2017 61.47 61.47 59.53 59.61 109,606 -1.54(-2.51%)
Aug 14, 2017 59.56 61.15 59.51 61.15 143,749 +2.65(+4.54%)
Aug 11, 2017 58.17 58.80 57.64 58.50 152,989 +0.25(+0.44%)
Aug 10, 2017 60.83 60.83 58.19 58.24 301,445 -3.35(-5.44%)
Aug 09, 2017 62.04 62.28 60.89 61.59 141,333 -1.67(-2.65%)
Aug 08, 2017 63.67 65.47 62.76 63.27 123,350 -0.54(-0.84%)
Aug 07, 2017 63.80 64.30 62.83 63.81 89,679 +0.40(+0.63%)
Aug 04, 2017 63.11 63.64 62.55 63.40 62,233 +0.81(+1.30%)
Aug 03, 2017 63.85 63.97 62.12 62.59 122,738 -1.04(-1.63%)
Aug 02, 2017 65.37 65.66 62.92 63.63 110,697 -1.97(-3.00%)
Aug 01, 2017 66.27 66.27 64.63 65.60 55,530 +0.38(+0.59%)
Jul 31, 2017 66.40 66.42 64.63 65.22 79,654 -0.75(-1.14%)
Jul 28, 2017 66.17 66.51 65.31 65.97 77,302 -0.62(-0.93%)
Jul 27, 2017 68.19 68.42 65.42 66.59 197,899 -1.21(-1.79%)
Jul 26, 2017 69.10 69.10 67.57 67.80 137,578 -1.04(-1.51%)
Jul 25, 2017 68.30 69.26 67.89 68.84 192,208 +1.71(+2.55%)
Jul 24, 2017 66.67 67.26 66.08 67.13 76,328 +0.24(+0.37%)
Jul 21, 2017 67.60 67.89 66.54 66.88 220,337 -0.93(-1.37%)
Jul 20, 2017 67.74 68.20 67.32 67.81 231,372 +0.10(+0.14%)
Jul 19, 2017 66.04 67.76 66.04 67.71 196,912 +2.07(+3.15%)
Jul 18, 2017 65.59 65.96 64.86 65.65 217,132 -0.64(-0.96%)
Jul 17, 2017 65.64 66.74 65.17 66.28 182,580 +0.51(+0.77%)
Jul 14, 2017 65.06 66.54 65.06 65.77 306,569 +0.27(+0.42%)
Jul 13, 2017 65.18 65.56 63.96 65.50 261,445 +0.24(+0.38%)
Jul 12, 2017 64.96 66.37 64.90 65.25 340,185 +1.39(+2.18%)
Jul 11, 2017 63.21 63.93 62.15 63.86 291,520 +0.54(+0.86%)
Jul 10, 2017 63.33 64.66 62.65 63.32 258,514 -0.83(-1.30%)
Jul 07, 2017 62.82 64.41 62.43 64.15 136,462 +1.82(+2.92%)
Jul 06, 2017 64.13 61.94 62.33 235,016 -2.58(-3.97%)
Jul 05, 2017 65.09 65.20 63.71 64.91 238,086 -0.70(-1.07%)
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.