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

25.11 -0.52 (-2.03%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.46 40.88 39.92 40.31 635,720 +0.00(+0.00%)
Oct 28, 2021 42.18 42.18 40.17 40.31 870,715 -2.55(-5.94%)
Oct 27, 2021 40.98 42.91 40.84 42.86 785,438 +2.26(+5.56%)
Oct 26, 2021 39.49 40.60 40.60 866,564 +0.91(+2.30%)
Oct 25, 2021 40.60 40.94 39.49 39.69 755,504 -1.15(-2.82%)
Oct 22, 2021 40.70 41.80 40.36 40.84 663,875 +0.24(+0.59%)
Oct 21, 2021 41.03 41.28 40.02 40.60 750,088 -0.34(-0.82%)
Oct 20, 2021 41.70 42.17 40.58 40.94 807,312 -0.77(-1.84%)
Oct 19, 2021 41.75 42.45 41.18 41.70 537,337 -0.53(-1.25%)
Oct 18, 2021 42.91 42.95 41.87 42.23 545,754 +0.05(+0.11%)
Oct 15, 2021 40.60 42.23 40.36 42.18 652,629 +0.34(+0.80%)
Oct 14, 2021 42.38 42.67 41.70 41.85 931,406 -1.92(-4.39%)
Oct 13, 2021 44.15 45.33 43.67 43.77 1,167,925 -0.53(-1.19%)
Oct 12, 2021 44.83 45.02 43.77 44.30 1,157,550 -0.82(-1.81%)
Oct 11, 2021 44.20 45.12 43.15 45.12 742,453 +0.82(+1.84%)
Oct 08, 2021 43.29 44.35 42.91 44.30 1,045,238 +0.96(+2.22%)
Oct 07, 2021 44.44 44.49 42.33 43.34 1,110,538 -2.11(-4.65%)
Oct 06, 2021 46.08 47.32 45.26 45.45 1,522,977 +0.72(+1.61%)
Oct 05, 2021 44.83 45.45 43.53 44.73 749,413 -0.53(-1.17%)
Oct 04, 2021 44.15 46.02 44.06 45.26 1,347,547 +1.20(+2.73%)
Oct 01, 2021 45.55 46.92 43.29 44.06 1,223,024 -2.31(-4.97%)
Sep 30, 2021 44.30 46.36 43.96 46.36 1,241,845 +1.30(+2.88%)
Sep 29, 2021 44.15 45.40 43.96 45.07 1,222,581 +0.24(+0.54%)
Sep 28, 2021 42.52 45.00 42.43 44.83 1,399,199 +2.79(+6.63%)
Sep 27, 2021 43.67 43.67 41.22 42.04 1,180,225 -1.92(-4.37%)
Sep 24, 2021 44.06 44.61 43.19 43.96 834,965 +0.67(+1.55%)
Sep 23, 2021 44.97 45.31 42.81 43.29 981,695 -2.50(-5.46%)
Sep 22, 2021 47.13 47.13 44.64 45.79 1,491,674 -2.16(-4.51%)
Sep 21, 2021 47.23 49.10 46.80 47.95 1,815,236 -0.24(-0.50%)
Sep 20, 2021 48.05 49.97 47.13 48.19 2,471,315 +3.08(+6.82%)
Sep 17, 2021 45.60 46.17 44.73 45.12 1,390,273 -0.10(-0.21%)
Sep 16, 2021 45.21 46.36 44.49 45.21 955,551 +0.19(+0.43%)
Sep 15, 2021 46.65 46.94 44.88 45.02 900,438 -1.59(-3.40%)
Sep 14, 2021 44.30 47.18 44.30 46.61 1,376,895 +1.78(+3.97%)
Sep 13, 2021 44.73 46.50 44.55 44.83 2,020,014 -0.82(-1.79%)
Sep 10, 2021 43.48 45.72 43.48 45.64 1,288,564 +1.35(+3.04%)
Sep 09, 2021 44.59 44.88 42.91 44.30 1,687,772 +0.00(+0.00%)
Sep 08, 2021 43.39 45.04 43.15 44.30 980,691 +1.35(+3.13%)
Sep 07, 2021 42.23 43.00 41.46 42.95 659,335 +0.96(+2.29%)
Sep 03, 2021 41.85 42.45 41.51 41.99 602,235 +0.53(+1.27%)
Sep 02, 2021 41.80 42.23 41.03 41.46 551,744 -0.86(-2.04%)
Sep 01, 2021 42.71 43.82 41.91 42.33 743,211 -0.86(-2.00%)
Aug 31, 2021 43.67 44.12 42.86 43.19 763,077 -0.34(-0.77%)
Aug 30, 2021 42.38 43.77 42.38 43.53 700,909 +0.62(+1.46%)
Aug 27, 2021 46.65 46.70 42.57 42.91 1,447,422 -3.99(-8.50%)
Aug 26, 2021 45.74 47.23 45.16 46.89 1,252,608 +1.39(+3.06%)
Aug 25, 2021 45.98 46.58 44.64 45.50 819,671 -0.48(-1.04%)
Aug 24, 2021 46.99 47.33 45.93 45.98 710,114 -1.44(-3.04%)
Aug 23, 2021 48.91 48.91 47.18 47.42 1,137,802 -2.83(-5.64%)
Aug 20, 2021 52.85 53.33 49.94 50.26 1,140,627 -2.64(-5.00%)
Aug 19, 2021 52.66 53.86 51.46 52.90 1,475,298 +1.83(+3.57%)
Aug 18, 2021 50.06 51.22 48.72 51.07 1,128,736 +1.25(+2.51%)
Aug 17, 2021 49.58 51.58 49.15 49.82 1,220,645 +1.78(+3.70%)
Aug 16, 2021 47.65 48.96 47.33 48.05 808,638 +1.20(+2.56%)
Aug 13, 2021 45.64 47.04 45.45 46.85 596,193 +1.30(+2.85%)
Aug 12, 2021 45.16 46.41 45.16 45.55 775,723 +0.34(+0.74%)
Aug 11, 2021 45.69 47.23 45.21 45.21 832,424 -0.67(-1.47%)
Aug 10, 2021 45.93 46.74 45.50 45.88 821,029 -0.29(-0.62%)
Aug 09, 2021 45.74 46.75 45.56 46.17 906,463 +0.82(+1.80%)
Aug 06, 2021 45.12 46.22 44.35 45.36 643,078 -0.86(-1.87%)
Aug 05, 2021 48.19 48.53 46.03 46.22 978,604 -2.69(-5.50%)
Aug 04, 2021 48.33 49.06 46.94 48.91 987,771 +1.83(+3.88%)
Aug 03, 2021 47.33 49.58 46.99 47.09 1,145,596 -0.67(-1.41%)
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.