Ultrapro Short Russell 2000 -3X ETF (NY: SRTY )

25.16 -0.47 (-1.83%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 523.49 541.61 523.48 530.42 21,977 +9.56(+1.83%)
Oct 30, 2019 516.08 530.90 515.92 520.86 12,814 +5.74(+1.11%)
Oct 29, 2019 523.73 525.16 510.59 515.13 12,823 -5.26(-1.01%)
Oct 28, 2019 527.31 527.96 513.93 520.38 15,571 -14.10(-2.64%)
Oct 25, 2019 545.23 545.71 528.51 534.48 17,992 -8.36(-1.54%)
Oct 24, 2019 534.48 549.77 533.75 542.84 11,421 +2.15(+0.40%)
Oct 23, 2019 541.17 548.82 536.87 540.69 11,829 -1.67(-0.31%)
Oct 22, 2019 541.65 546.43 533.76 542.36 16,215 -1.19(-0.22%)
Oct 21, 2019 543.08 545.23 534.00 543.56 18,276 -16.01(-2.86%)
Oct 18, 2019 556.46 572.23 550.25 559.57 28,284 +7.88(+1.43%)
Oct 17, 2019 563.15 565.30 549.77 551.68 15,838 -20.07(-3.51%)
Oct 16, 2019 576.29 576.53 563.63 571.75 14,100 -0.96(-0.17%)
Oct 15, 2019 587.52 592.06 564.82 572.71 14,593 -20.31(-3.42%)
Oct 14, 2019 590.63 599.71 587.76 593.02 16,841 +5.97(+1.02%)
Oct 11, 2019 593.50 593.50 565.78 587.04 39,275 -31.06(-5.03%)
Oct 10, 2019 623.36 626.46 608.55 618.10 26,820 -7.65(-1.22%)
Oct 09, 2019 619.78 631.72 618.70 625.75 16,254 -9.08(-1.43%)
Oct 08, 2019 622.40 638.65 616.67 634.83 39,176 +29.87(+4.94%)
Oct 07, 2019 605.92 613.81 590.63 604.96 25,024 +3.82(+0.64%)
Oct 04, 2019 615.48 626.66 600.61 601.14 28,636 -17.92(-2.89%)
Oct 03, 2019 632.44 654.66 616.43 619.06 53,135 -7.17(-1.14%)
Oct 02, 2019 620.97 642.00 620.97 626.23 66,448 +15.53(+2.54%)
Oct 01, 2019 568.88 614.52 554.79 610.70 64,745 +33.45(+5.79%)
Sep 30, 2019 576.77 582.98 566.74 577.25 24,705 -1.43(-0.25%)
Sep 27, 2019 560.04 586.30 556.22 578.68 34,177 +13.38(+2.37%)
Sep 26, 2019 548.58 569.60 548.58 565.30 27,227 +17.92(+3.27%)
Sep 25, 2019 567.21 572.47 544.04 547.38 26,554 -18.36(-3.24%)
Sep 24, 2019 536.71 571.07 535.71 565.74 32,678 +24.74(+4.57%)
Sep 23, 2019 545.75 548.61 534.33 541.00 21,183 +1.19(+0.22%)
Sep 20, 2019 537.43 549.08 527.20 539.81 23,236 +2.86(+0.53%)
Sep 19, 2019 525.53 538.38 515.46 536.95 24,708 +7.85(+1.48%)
Sep 18, 2019 518.87 542.19 518.39 529.10 26,980 +10.23(+1.97%)
Sep 17, 2019 519.11 528.62 517.92 518.87 28,703 +4.52(+0.88%)
Sep 16, 2019 523.63 525.98 506.26 514.35 32,980 -6.42(-1.23%)
Sep 13, 2019 514.83 521.25 504.36 520.77 36,947 -2.38(-0.45%)
Sep 12, 2019 521.01 536.71 514.59 523.15 41,504 -0.13(-0.03%)
Sep 11, 2019 549.56 560.03 521.25 523.29 42,649 -34.60(-6.20%)
Sep 10, 2019 581.68 590.48 556.22 557.89 20,505 -22.12(-3.81%)
Sep 09, 2019 594.76 601.30 575.49 580.01 29,051 -22.60(-3.75%)
Sep 06, 2019 593.81 603.80 587.39 602.61 16,813 +6.66(+1.12%)
Sep 05, 2019 604.04 610.23 578.58 595.95 35,619 -33.78(-5.36%)
Sep 04, 2019 627.59 638.06 622.95 629.73 27,950 -15.46(-2.40%)
Sep 03, 2019 635.21 653.28 624.74 645.20 34,627 +28.07(+4.55%)
Aug 30, 2019 605.23 627.83 604.75 617.12 24,686 +2.86(+0.46%)
Aug 29, 2019 627.83 629.50 612.61 614.27 30,749 -33.78(-5.21%)
Aug 28, 2019 675.41 679.93 636.87 648.05 41,597 -23.08(-3.44%)
Aug 27, 2019 630.92 673.51 629.97 671.13 35,700 +28.07(+4.37%)
Aug 26, 2019 646.39 660.90 642.82 643.06 26,534 -22.36(-3.36%)
Aug 23, 2019 618.31 670.42 608.56 665.42 44,992 +56.38(+9.26%)
Aug 22, 2019 600.71 618.55 596.19 609.04 16,937 +4.52(+0.75%)
Aug 21, 2019 601.18 610.95 600.71 604.52 16,617 -14.51(-2.34%)
Aug 20, 2019 609.75 621.17 609.27 619.03 20,098 +11.66(+1.92%)
Aug 19, 2019 605.23 609.99 598.09 607.37 16,710 -18.79(-3.00%)
Aug 16, 2019 659.95 659.95 623.31 626.16 25,560 -42.59(-6.37%)
Aug 15, 2019 654.00 678.27 653.76 668.75 26,192 +7.14(+1.08%)
Aug 14, 2019 639.01 665.18 638.54 661.61 43,650 +51.15(+8.38%)
Aug 13, 2019 634.73 642.34 591.39 610.46 29,527 -19.98(-3.17%)
Aug 12, 2019 617.12 634.49 613.32 630.45 28,360 +23.31(+3.84%)
Aug 09, 2019 589.53 613.32 589.05 607.13 33,677 +22.36(+3.82%)
Aug 08, 2019 614.03 616.05 583.34 584.77 24,945 -39.97(-6.40%)
Aug 07, 2019 641.87 657.09 620.22 624.74 25,940 +0.95(+0.15%)
Aug 06, 2019 629.73 649.39 619.03 623.79 26,923 -18.08(-2.82%)
Aug 05, 2019 620.93 661.61 619.27 641.87 44,986 +53.05(+9.01%)
Aug 02, 2019 580.01 602.38 575.37 588.81 46,850 +19.27(+3.38%)
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.