ProShares UltraPro Russell2000 (URTY) Historical Stock Data
45.21 ↑1.54 (3.53%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, URTY is down -0.34% a day on average. There have been 16 days where ProShares UltraPro Russell2000 closed green and 14 days where URTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 44.67 | 43.67 | ↓$1.00 (-2.24%) | 43.24 | 45.06 | 0.95M |
| 2024-05-02 | 41.74 | 42.40 | ↑$0.66 (1.58%) | 40.37 | 42.51 | 1.04M |
| 2024-05-01 | 39.93 | 40.21 | ↑$0.28 (0.70%) | 39.44 | 42.67 | 1.65M |
| 2024-04-30 | 41.45 | 39.99 | ↓$1.46 (-3.52%) | 39.91 | 41.72 | 793.48K |
| 2024-04-29 | 42.13 | 42.59 | ↑$0.46 (1.09%) | 41.95 | 42.87 | 0.95M |
| 2024-04-26 | 40.76 | 41.61 | ↑$0.85 (2.09%) | 40.49 | 41.92 | 559.62K |
| 2024-04-25 | 39.78 | 40.43 | ↑$0.65 (1.63%) | 38.77 | 40.68 | 1.84M |
| 2024-04-24 | 41.62 | 41.30 | ↓$0.32 (-0.77%) | 40.49 | 42.04 | 1.23M |
| 2024-04-23 | 39.85 | 41.86 | ↑$2.01 (5.04%) | 39.73 | 42.30 | 0.95M |
| 2024-04-22 | 39.17 | 39.80 | ↑$0.63 (1.61%) | 38.39 | 40.44 | 1.22M |
| 2024-04-19 | 37.80 | 38.55 | ↑$0.75 (1.98%) | 37.54 | 39.30 | 1.30M |
| 2024-04-18 | 38.94 | 38.39 | ↓$0.55 (-1.41%) | 38.02 | 40.08 | 1.38M |
| 2024-04-17 | 40.62 | 38.63 | ↓$1.99 (-4.90%) | 38.55 | 40.75 | 0.94M |
| 2024-04-16 | 39.41 | 39.86 | ↑$0.45 (1.14%) | 38.80 | 40.55 | 1.60M |
| 2024-04-15 | 42.58 | 40.28 | ↓$2.30 (-5.40%) | 39.81 | 43.09 | 1.04M |
| 2024-04-12 | 43.83 | 42.12 | ↓$1.71 (-3.90%) | 41.50 | 44.28 | 1.19M |
| 2024-04-11 | 44.37 | 44.57 | ↑$0.20 (0.45%) | 43.12 | 44.95 | 0.92M |
| 2024-04-10 | 43.93 | 43.69 | ↓$0.24 (-0.55%) | 42.76 | 45.07 | 2.15M |
| 2024-04-09 | 47.40 | 47.46 | ↑$0.06 (0.13%) | 46.18 | 47.82 | 409.14K |
| 2024-04-08 | 47.17 | 46.96 | ↓$0.21 (-0.45%) | 46.28 | 47.51 | 476.82K |
| 2024-04-05 | 45.34 | 46.17 | ↑$0.83 (1.83%) | 45.26 | 47.00 | 538.83K |
| 2024-04-04 | 48.68 | 45.76 | ↓$2.92 (-6.00%) | 45.40 | 49.05 | 1.05M |
| 2024-04-03 | 45.60 | 47.23 | ↑$1.63 (3.57%) | 45.55 | 47.60 | 802.57K |
| 2024-04-02 | 47.24 | 46.43 | ↓$0.81 (-1.71%) | 45.60 | 47.29 | 1.45M |
| 2024-04-01 | 50.84 | 49.08 | ↓$1.76 (-3.46%) | 48.81 | 50.87 | 0.99M |
| 2024-03-29 | 50.41 | 50.55 | ↑$0.14 (0.28%) | 50.20 | 51.63 | 1.22M |
| 2024-03-28 | 50.41 | 50.55 | ↑$0.14 (0.28%) | 50.20 | 51.63 | 1.21M |
| 2024-03-27 | 48.15 | 50.02 | ↑$1.87 (3.88%) | 47.77 | 50.09 | 1.20M |
| 2024-03-26 | 48.40 | 47.03 | ↓$1.37 (-2.83%) | 46.93 | 48.75 | 824.37K |
| 2024-03-25 | 47.46 | 47.30 | ↓$0.16 (-0.34%) | 47.30 | 48.32 | 459.94K |
Create an account or log in to view more rows.
$URTY time will come
$URTY wtf is that dump
$URTY the redness has arrived
$URTY now I buy
$URTY we need one good push to moon this.
$URTY who here can't stand the CEO?
$URTY Don't like that...
$URTY the bulls in here
$URTY the bulls in here
$URTY Fuk the 1% even though i feel like the 1%