NYSEARCA:URTY
PROSHARES ULTRAPRO RUSSELL2000 PROSHARES ETF Price (Quote)
$45.05
-1.07 (-2.32%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.54 | $46.64 | Friday, 10th May 2024 URTY stock ended at $45.05. This is 2.32% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.39% from a day low at $44.68 to a day high of $46.64. |
| 90 days | $37.54 | $51.63 | |
| 52 weeks | $25.36 | $51.63 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $46.47 | $46.64 | $44.68 | $45.05 | 679 736 |
| May 09, 2024 | $44.97 | $46.21 | $44.60 | $46.12 | 654 528 |
| May 08, 2024 | $44.14 | $44.91 | $43.98 | $44.82 | 503 187 |
| May 07, 2024 | $45.51 | $46.39 | $45.32 | $45.54 | 519 674 |
| May 06, 2024 | $44.62 | $45.48 | $44.62 | $45.30 | 562 281 |
| May 03, 2024 | $44.67 | $45.06 | $43.24 | $43.67 | 948 293 |
| May 02, 2024 | $41.74 | $42.51 | $40.37 | $42.40 | 1 039 620 |
| May 01, 2024 | $39.93 | $42.67 | $39.44 | $40.21 | 1 646 528 |
| Apr 30, 2024 | $41.45 | $41.72 | $39.91 | $39.99 | 793 475 |
| Apr 29, 2024 | $42.13 | $42.87 | $41.95 | $42.59 | 939 512 |
| Apr 26, 2024 | $40.76 | $41.92 | $40.49 | $41.61 | 559 615 |
| Apr 25, 2024 | $39.78 | $40.68 | $38.75 | $40.43 | 1 805 908 |
| Apr 24, 2024 | $41.62 | $42.04 | $40.49 | $41.30 | 1 213 205 |
| Apr 23, 2024 | $39.85 | $42.30 | $39.79 | $41.86 | 955 142 |
| Apr 22, 2024 | $39.17 | $40.44 | $38.39 | $39.80 | 1 215 121 |
| Apr 19, 2024 | $37.80 | $39.29 | $37.54 | $38.55 | 1 300 297 |
| Apr 18, 2024 | $38.94 | $40.08 | $38.02 | $38.39 | 1 366 615 |
| Apr 17, 2024 | $40.62 | $40.75 | $38.55 | $38.63 | 944 646 |
| Apr 16, 2024 | $39.41 | $40.55 | $38.80 | $39.86 | 1 595 574 |
| Apr 15, 2024 | $42.58 | $43.09 | $39.81 | $40.28 | 1 034 625 |
| Apr 12, 2024 | $43.83 | $44.28 | $41.50 | $42.12 | 1 182 743 |
| Apr 11, 2024 | $44.37 | $44.95 | $43.12 | $44.57 | 917 267 |
| Apr 10, 2024 | $43.93 | $45.07 | $42.76 | $43.69 | 2 146 037 |
| Apr 09, 2024 | $47.40 | $47.82 | $46.18 | $47.46 | 409 039 |
| Apr 08, 2024 | $47.17 | $47.51 | $46.28 | $46.96 | 476 822 |
