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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 392.49 396.94 389.05 396.33 8,841 +7.07(+1.82%)
Nov 27, 2019 392.69 394.31 388.04 389.26 16,303 -7.68(-1.93%)
Nov 26, 2019 396.53 399.97 390.67 396.94 18,486 -0.81(-0.20%)
Nov 25, 2019 418.36 419.17 395.93 397.74 37,861 -27.28(-6.42%)
Nov 22, 2019 424.02 431.70 422.20 425.03 8,357 -3.84(-0.90%)
Nov 21, 2019 419.57 432.30 419.57 428.87 14,884 +7.27(+1.73%)
Nov 20, 2019 421.80 431.70 414.12 421.59 20,033 +3.84(+0.92%)
Nov 19, 2019 417.75 423.82 412.90 417.75 15,024 -5.05(-1.19%)
Nov 18, 2019 420.99 426.64 420.50 422.81 15,351 +4.04(+0.97%)
Nov 15, 2019 416.54 423.41 415.93 418.76 10,984 -6.27(-1.47%)
Nov 14, 2019 427.25 427.86 419.17 425.03 15,574 +0.40(+0.10%)
Nov 13, 2019 428.06 432.51 422.20 424.62 18,578 +4.45(+1.06%)
Nov 12, 2019 418.96 422.20 411.29 420.18 18,580 -0.20(-0.05%)
Nov 11, 2019 425.43 426.44 418.96 420.38 9,762 +3.23(+0.78%)
Nov 08, 2019 424.02 426.04 415.93 417.15 17,594 -3.84(-0.91%)
Nov 07, 2019 412.50 424.83 408.86 420.99 23,507 -3.44(-0.81%)
Nov 06, 2019 418.36 427.66 418.36 424.42 15,627 +6.87(+1.65%)
Nov 05, 2019 415.33 418.14 406.84 417.55 21,678 -1.62(-0.39%)
Nov 04, 2019 415.73 421.59 413.10 419.17 19,430 -6.27(-1.47%)
Nov 01, 2019 440.19 442.41 424.42 425.43 25,412 -23.24(-5.18%)
Oct 31, 2019 442.81 458.14 442.81 448.68 25,981 +8.09(+1.84%)
Oct 30, 2019 436.55 449.08 436.41 440.59 15,148 +4.85(+1.11%)
Oct 29, 2019 443.02 444.23 431.90 435.74 15,159 -4.45(-1.01%)
Oct 28, 2019 446.05 446.59 434.73 440.19 18,408 -11.93(-2.64%)
Oct 25, 2019 461.20 461.61 447.06 452.11 21,271 -7.07(-1.54%)
Oct 24, 2019 452.11 465.04 451.49 459.18 13,501 +1.82(+0.40%)
Oct 23, 2019 457.77 464.24 454.13 457.37 13,985 -1.41(-0.31%)
Oct 22, 2019 458.17 462.22 451.50 458.78 19,169 -1.01(-0.22%)
Oct 21, 2019 459.39 461.20 451.71 459.79 21,606 -13.54(-2.86%)
Oct 18, 2019 470.70 484.04 465.45 473.33 33,437 +6.67(+1.43%)
Oct 17, 2019 476.36 478.18 465.05 466.66 18,723 -16.98(-3.51%)
Oct 16, 2019 487.48 487.68 476.77 483.64 16,669 -0.81(-0.17%)
Oct 15, 2019 496.98 500.82 477.78 484.45 17,252 -17.18(-3.42%)
Oct 14, 2019 499.61 507.29 497.18 501.63 19,909 +5.05(+1.02%)
Oct 11, 2019 502.03 502.03 478.59 496.57 46,431 -26.27(-5.03%)
Oct 10, 2019 527.29 529.92 514.76 522.85 31,706 -6.47(-1.22%)
Oct 09, 2019 524.26 534.37 523.35 529.32 19,215 -7.68(-1.43%)
Oct 08, 2019 526.49 540.23 521.63 537.00 46,313 +25.26(+4.94%)
Oct 07, 2019 512.54 519.21 499.61 511.73 29,583 +3.23(+0.64%)
Oct 04, 2019 520.62 530.08 508.05 508.50 33,853 -15.16(-2.89%)
Oct 03, 2019 534.97 553.77 521.43 523.66 62,815 -6.06(-1.14%)
Oct 02, 2019 525.27 543.06 525.27 529.72 78,554 +13.14(+2.54%)
Oct 01, 2019 481.21 519.82 469.29 516.58 76,541 +28.30(+5.79%)
Sep 30, 2019 487.88 493.14 479.39 488.29 29,206 -1.21(-0.25%)
Sep 27, 2019 473.74 495.95 470.50 489.50 40,404 +11.32(+2.37%)
Sep 26, 2019 464.04 481.82 464.04 478.18 32,188 +15.16(+3.27%)
Sep 25, 2019 479.80 484.25 460.19 463.02 31,392 +33.95(+7.91%)
Sep 24, 2019 407.06 433.12 406.30 429.07 43,087 +18.76(+4.57%)
Sep 23, 2019 413.91 416.08 405.25 410.31 27,930 +0.90(+0.22%)
Sep 20, 2019 407.60 416.44 399.84 409.40 30,637 +2.17(+0.53%)
Sep 19, 2019 398.58 408.32 390.94 407.24 32,578 +5.95(+1.48%)
Sep 18, 2019 393.52 411.21 393.16 401.28 35,573 +7.76(+1.97%)
Sep 17, 2019 393.70 400.92 392.80 393.52 37,846 +3.43(+0.88%)
Sep 16, 2019 397.13 398.92 383.96 390.10 43,485 -4.87(-1.23%)
Sep 13, 2019 390.46 395.33 382.52 394.97 48,716 -1.80(-0.45%)
Sep 12, 2019 395.15 407.06 390.28 396.77 54,723 -0.10(-0.03%)
Sep 11, 2019 416.80 424.74 395.33 396.88 56,234 -26.24(-6.20%)
Sep 10, 2019 441.16 447.83 421.85 423.12 27,037 -16.78(-3.81%)
Sep 09, 2019 451.08 456.05 436.47 439.90 38,304 -17.14(-3.75%)
Sep 06, 2019 450.36 457.94 445.49 457.04 22,168 +5.05(+1.12%)
Sep 05, 2019 458.12 462.81 438.81 451.99 46,965 -25.62(-5.36%)
Sep 04, 2019 475.98 483.92 472.46 477.61 36,853 -11.73(-2.40%)
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.