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

20.63 -0.43 (-2.04%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 407.32 408.70 399.16 403.76 28,538 -8.96(-2.17%)
Oct 30, 2017 418.92 402.61 412.72 36,486 +12.52(+3.13%)
Oct 27, 2017 407.90 411.69 398.94 400.20 35,366 -7.73(-1.89%)
Oct 26, 2017 406.29 410.35 403.65 407.93 32,618 -3.30(-0.80%)
Oct 25, 2017 406.75 420.76 406.75 411.23 37,572 +6.09(+1.50%)
Oct 24, 2017 403.19 405.94 400.08 405.14 28,740 -2.30(-0.56%)
Oct 23, 2017 397.21 408.47 397.21 407.44 29,548 +8.89(+2.23%)
Oct 20, 2017 395.72 399.28 395.72 398.55 17,532 -5.56(-1.38%)
Oct 19, 2017 408.81 412.95 404.11 404.11 26,237 +1.95(+0.49%)
Oct 18, 2017 402.84 405.60 399.05 402.15 28,092 -6.32(-1.55%)
Oct 17, 2017 404.11 410.31 400.43 408.47 27,456 +3.56(+0.88%)
Oct 16, 2017 401.69 406.29 395.73 404.91 25,505 +0.92(+0.23%)
Oct 13, 2017 399.63 404.33 398.59 403.99 12,333 +2.30(+0.57%)
Oct 12, 2017 402.96 406.29 398.59 401.69 14,321 +1.03(+0.26%)
Oct 11, 2017 399.51 402.27 396.87 400.66 20,214 +0.92(+0.23%)
Oct 10, 2017 398.82 403.07 396.29 399.74 21,645 -3.79(-0.94%)
Oct 09, 2017 396.98 404.91 393.08 403.53 28,188 +5.51(+1.39%)
Oct 06, 2017 401.00 401.92 395.95 398.02 13,989 +1.15(+0.29%)
Oct 05, 2017 395.38 399.28 393.54 396.87 33,223 -2.87(-0.72%)
Oct 04, 2017 397.44 403.07 393.65 399.74 46,003 +3.79(+0.96%)
Oct 03, 2017 397.44 403.53 395.95 395.95 34,313 -2.87(-0.72%)
Oct 02, 2017 412.49 414.33 398.71 398.82 48,560 -14.82(-3.58%)
Sep 29, 2017 415.59 416.63 411.57 413.64 23,716 -3.22(-0.77%)
Sep 28, 2017 421.56 425.59 414.67 416.86 24,411 -2.41(-0.58%)
Sep 27, 2017 437.19 440.86 416.28 419.27 85,157 -27.11(-6.07%)
Sep 26, 2017 448.79 449.54 441.32 446.38 40,681 -4.25(-0.94%)
Sep 25, 2017 452.58 458.06 446.38 450.63 28,153 -1.26(-0.28%)
Sep 22, 2017 459.13 459.13 449.94 451.89 22,334 -6.55(-1.43%)
Sep 21, 2017 455.68 460.16 452.77 458.44 18,677 +1.72(+0.38%)
Sep 20, 2017 460.28 461.88 454.99 456.71 12,015 -4.48(-0.97%)
Sep 19, 2017 459.36 463.38 458.09 461.19 10,788 +0.46(+0.10%)
Sep 18, 2017 468.55 468.55 456.83 460.74 17,828 -10.11(-2.15%)
Sep 15, 2017 476.82 479.23 470.38 470.84 16,246 -5.63(-1.18%)
Sep 14, 2017 476.70 480.26 473.14 476.47 15,141 +2.41(+0.51%)
Sep 13, 2017 480.61 480.61 472.57 474.06 10,392 -5.63(-1.17%)
Sep 12, 2017 483.94 486.01 478.08 479.69 21,349 -8.96(-1.83%)
Sep 11, 2017 490.95 492.78 485.89 488.65 11,309 -15.51(-3.08%)
Sep 08, 2017 506.91 510.59 498.64 504.16 11,817 -1.15(-0.23%)
Sep 07, 2017 499.10 510.05 499.10 505.30 11,526 +3.56(+0.71%)
Sep 06, 2017 498.07 505.75 495.49 501.74 17,638 -1.95(-0.39%)
Sep 05, 2017 490.26 510.59 486.70 503.70 25,934 +12.75(+2.60%)
Sep 01, 2017 495.54 498.64 489.22 490.95 15,581 -7.70(-1.54%)
Aug 31, 2017 508.06 510.13 496.69 498.64 25,933 -14.93(-2.91%)
Aug 30, 2017 524.60 525.98 512.20 513.58 28,409 -9.88(-1.89%)
Aug 29, 2017 535.97 538.04 520.24 523.45 17,534 -0.23(-0.04%)
Aug 28, 2017 524.72 531.72 522.65 523.68 12,461 -6.43(-1.21%)
Aug 25, 2017 531.15 536.09 526.01 530.12 22,459 -5.28(-0.99%)
Aug 24, 2017 534.14 540.68 530.69 535.40 15,453 -4.82(-0.89%)
Aug 23, 2017 547.80 549.41 534.34 540.22 25,140 +2.41(+0.45%)
Aug 22, 2017 551.02 551.48 535.86 537.81 30,873 -16.66(-3.00%)
Aug 21, 2017 557.80 563.89 553.43 554.47 36,909 -0.23(-0.04%)
Aug 18, 2017 558.95 563.77 547.58 554.70 59,253 +0.11(+0.02%)
Aug 17, 2017 531.03 554.58 522.88 554.58 47,234 +29.29(+5.58%)
Aug 16, 2017 521.96 527.59 514.95 525.29 28,835 -0.69(-0.13%)
Aug 15, 2017 511.28 526.21 510.47 525.98 30,739 +12.18(+2.37%)
Aug 14, 2017 527.47 528.16 512.55 513.80 38,665 -23.66(-4.40%)
Aug 11, 2017 540.68 545.13 534.25 537.47 30,426 -2.30(-0.43%)
Aug 10, 2017 517.71 539.76 517.71 539.76 58,258 +27.57(+5.38%)
Aug 09, 2017 508.63 517.14 505.65 512.20 39,108 +13.32(+2.67%)
Aug 08, 2017 494.74 501.92 480.38 498.87 39,729 +5.06(+1.02%)
Aug 07, 2017 494.39 501.63 489.91 493.82 9,978 -2.87(-0.58%)
Aug 04, 2017 499.68 503.93 495.43 496.69 16,058 -7.24(-1.44%)
Aug 03, 2017 493.93 507.60 493.36 503.93 28,381 +7.35(+1.48%)
Aug 02, 2017 483.02 501.51 480.61 496.57 30,693 +15.28(+3.17%)
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.