Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Russell 2000 3X ETF (NY: URTY )

42.46 -1.46 (-3.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 106.92 108.82 105.66 107.94 360,911 +0.73(+0.68%)
Aug 30, 2021 109.81 109.81 106.54 107.20 306,218 -1.36(-1.25%)
Aug 27, 2021 100.74 109.38 100.74 108.56 717,832 +8.38(+8.36%)
Aug 26, 2021 102.88 104.16 99.59 100.19 303,928 -3.33(-3.22%)
Aug 25, 2021 102.39 105.40 101.04 103.52 386,972 +1.23(+1.20%)
Aug 24, 2021 100.37 102.51 99.55 102.29 536,708 +2.85(+2.87%)
Aug 23, 2021 96.56 99.80 96.56 99.43 426,690 +5.42(+5.77%)
Aug 20, 2021 89.66 94.67 88.93 94.01 440,603 +4.53(+5.06%)
Aug 19, 2021 90.20 92.26 87.93 89.48 726,822 -3.43(-3.69%)
Aug 18, 2021 95.02 97.51 92.68 92.91 393,683 -2.42(-2.54%)
Aug 17, 2021 95.80 96.73 91.82 95.33 735,824 -3.62(-3.66%)
Aug 16, 2021 100.01 100.63 97.12 98.95 480,700 -2.78(-2.73%)
Aug 13, 2021 104.50 104.89 101.28 101.72 211,262 -2.92(-2.79%)
Aug 12, 2021 105.48 105.50 102.67 104.64 252,527 -0.72(-0.69%)
Aug 11, 2021 104.44 105.50 100.96 105.37 318,285 +1.45(+1.39%)
Aug 10, 2021 103.93 104.75 102.01 103.92 186,284 +0.64(+0.62%)
Aug 09, 2021 104.32 104.77 102.06 103.28 245,773 -1.83(-1.74%)
Aug 06, 2021 105.66 107.53 103.37 105.11 333,126 +1.79(+1.74%)
Aug 05, 2021 99.18 103.70 98.74 103.32 435,961 +5.40(+5.52%)
Aug 04, 2021 99.32 102.12 97.61 97.92 400,419 -3.82(-3.75%)
Aug 03, 2021 101.41 101.93 96.58 101.73 432,324 +1.29(+1.28%)
Aug 02, 2021 103.87 106.79 100.10 100.44 327,623 -1.59(-1.55%)
Jul 30, 2021 102.80 106.13 100.92 102.03 344,903 -2.10(-2.02%)
Jul 29, 2021 104.31 106.67 103.62 104.13 384,633 +2.30(+2.26%)
Jul 28, 2021 99.14 104.06 97.16 101.83 488,645 +4.35(+4.46%)
Jul 27, 2021 99.38 99.40 94.40 97.48 467,081 -3.49(-3.45%)
Jul 26, 2021 101.28 103.45 99.55 100.97 365,691 +1.05(+1.05%)
Jul 23, 2021 100.40 100.59 96.50 99.92 501,748 +1.34(+1.36%)
Jul 22, 2021 102.78 102.81 97.40 98.58 499,611 -5.12(-4.94%)
Jul 21, 2021 100.14 103.84 100.10 103.70 512,363 +5.33(+5.42%)
Jul 20, 2021 90.80 99.66 89.47 98.37 753,036 +8.16(+9.04%)
Jul 19, 2021 88.77 93.71 86.67 90.22 1,004,913 -4.17(-4.42%)
Jul 16, 2021 100.93 100.99 93.76 94.39 507,192 -3.69(-3.76%)
Jul 15, 2021 98.26 99.99 94.40 98.07 574,694 -1.62(-1.62%)
Jul 14, 2021 106.55 107.44 99.35 99.69 548,454 -5.04(-4.82%)
Jul 13, 2021 108.86 109.57 104.50 104.73 348,332 -6.17(-5.56%)
Jul 12, 2021 109.50 111.33 107.98 110.90 193,826 +0.38(+0.34%)
Jul 09, 2021 107.44 110.62 106.39 110.52 290,713 +6.43(+6.18%)
Jul 08, 2021 100.58 107.44 98.55 104.09 553,689 -2.91(-2.72%)
Jul 07, 2021 109.49 111.21 104.17 107.00 509,676 -3.14(-2.85%)
Jul 06, 2021 115.34 115.46 107.21 110.14 514,290 -4.83(-4.20%)
Jul 02, 2021 119.32 119.32 114.08 114.97 441,827 -3.46(-2.92%)
Jul 01, 2021 117.58 119.14 115.95 118.43 337,002 +2.91(+2.52%)
Jun 30, 2021 114.29 116.85 113.05 115.52 224,410 +0.12(+0.10%)
Jun 29, 2021 118.33 118.94 114.51 115.40 264,857 -1.66(-1.41%)
Jun 28, 2021 119.85 120.29 114.47 117.05 389,198 -2.09(-1.76%)
Jun 25, 2021 119.91 121.48 119.09 119.14 241,113 +0.01(+0.01%)
Jun 24, 2021 116.62 119.23 115.73 119.13 266,105 +4.48(+3.91%)
Jun 23, 2021 113.47 116.36 113.47 114.66 315,621 +1.24(+1.09%)
Jun 22, 2021 111.02 113.97 108.63 113.42 338,894 +1.61(+1.44%)
Jun 21, 2021 107.73 112.62 106.67 111.80 387,726 +7.10(+6.78%)
Jun 18, 2021 107.35 110.33 103.65 104.70 701,801 -7.91(-7.02%)
Jun 17, 2021 115.75 117.05 108.58 112.61 426,539 -4.00(-3.43%)
Jun 16, 2021 116.42 117.90 113.30 116.62 420,006 -0.78(-0.67%)
Jun 15, 2021 118.61 119.03 114.69 117.40 214,372 -0.97(-0.82%)
Jun 14, 2021 120.51 122.00 117.09 118.37 224,459 -1.18(-0.99%)
Jun 11, 2021 117.44 119.61 117.04 119.55 213,765 +3.57(+3.08%)
Jun 10, 2021 119.61 120.23 115.08 115.98 320,315 -2.53(-2.13%)
Jun 09, 2021 121.84 122.06 118.00 118.51 289,396 -2.47(-2.04%)
Jun 08, 2021 118.36 121.77 116.56 120.98 420,516 +3.74(+3.19%)
Jun 07, 2021 113.50 117.63 113.48 117.24 324,425 +4.52(+4.01%)
Jun 04, 2021 112.87 113.66 110.97 112.72 249,464 +1.55(+1.39%)
Jun 03, 2021 111.90 113.00 107.63 111.18 406,612 -3.05(-2.67%)
Jun 02, 2021 114.97 114.97 111.89 114.23 371,113 +0.44(+0.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.