Ultrapro Short Russell 2000 Proshares (NY: SRTY )

10.42 USD -0.01 (-0.10%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.36 11.36 10.65 10.76 6,858,537 -0.44(-3.93%)
Jun 29, 2020 11.90 12.34 11.02 11.20 10,480,232 -1.20(-9.68%)
Jun 26, 2020 11.76 12.48 11.68 12.40 9,527,000 +0.89(+7.73%)
Jun 25, 2020 12.28 12.61 11.49 11.51 8,332,213 -0.58(-4.80%)
Jun 24, 2020 11.44 12.55 11.34 12.09 10,048,672 +1.09(+9.91%)
Jun 23, 2020 10.73 11.09 10.62 11.00 4,029,852 -0.12(-1.08%)
Jun 22, 2020 11.69 12.02 11.11 11.12 5,531,387 -0.37(-3.22%)
Jun 19, 2020 10.68 11.77 10.65 11.49 7,938,000 +0.20(+1.77%)
Jun 18, 2020 11.64 11.77 10.94 11.29 5,242,519 -0.04(-0.35%)
Jun 17, 2020 10.70 11.41 10.61 11.33 6,311,836 +0.60(+5.59%)
Jun 16, 2020 10.17 11.55 10.17 10.73 10,696,630 -0.79(-6.86%)
Jun 15, 2020 13.64 13.64 11.28 11.52 11,993,674 -0.85(-6.87%)
Jun 12, 2020 11.84 13.63 11.62 12.37 15,042,400 -0.64(-4.92%)
Jun 11, 2020 12.27 13.43 12.03 13.01 20,353,502 +2.14(+19.69%)
Jun 10, 2020 10.08 10.93 10.06 10.87 9,046,778 +0.83(+8.27%)
Jun 09, 2020 9.950 10.28 9.780 10.04 8,611,072 +0.51(+5.35%)
Jun 08, 2020 9.700 9.830 9.490 9.530 6,094,395 -0.60(-5.92%)
Jun 05, 2020 9.960 10.27 9.650 10.13 11,243,500 -1.33(-11.61%)
Jun 04, 2020 11.64 11.78 11.22 11.46 8,091,459 +0.05(+0.44%)
Jun 03, 2020 11.72 11.85 11.09 11.41 9,060,613 -0.89(-7.24%)
Jun 02, 2020 12.38 12.79 12.17 12.30 6,603,896 -0.32(-2.54%)
Jun 01, 2020 12.88 13.06 12.21 12.62 6,710,347 -0.38(-2.92%)
May 29, 2020 13.13 13.68 12.87 13.00 9,950,300 +0.24(+1.88%)
May 28, 2020 11.54 12.95 11.53 12.76 7,062,689 +0.85(+7.14%)
May 27, 2020 12.40 13.56 11.82 11.91 7,633,922 -1.26(-9.57%)
May 26, 2020 12.71 13.23 12.65 13.17 5,590,379 -1.21(-8.41%)
May 22, 2020 14.48 14.98 14.33 14.38 5,065,400 -0.19(-1.30%)
May 21, 2020 14.66 15.14 14.35 14.57 6,716,341 -0.11(-0.75%)
May 20, 2020 15.16 15.28 14.33 14.68 7,820,998 -1.45(-8.99%)
May 19, 2020 15.41 16.14 14.99 16.13 7,672,561 +0.89(+5.84%)
May 18, 2020 16.07 16.19 15.00 15.24 8,979,426 -3.37(-18.11%)
May 15, 2020 20.14 20.38 18.43 18.61 7,016,900 -0.93(-4.76%)
May 14, 2020 21.13 22.44 19.50 19.54 12,550,649 -0.28(-1.41%)
May 13, 2020 18.51 20.74 18.34 19.82 14,878,897 +1.85(+10.29%)
May 12, 2020 16.02 18.00 15.99 17.97 6,919,121 +1.72(+10.58%)
May 11, 2020 16.69 17.07 15.78 16.25 5,523,125 +0.24(+1.50%)
May 08, 2020 16.91 17.34 15.97 16.01 6,934,800 -2.03(-11.25%)
May 07, 2020 18.10 18.48 17.61 18.04 6,043,212 -0.87(-4.60%)
May 06, 2020 18.13 19.03 17.78 18.91 5,490,811 +0.42(+2.27%)
May 05, 2020 17.84 18.71 17.00 18.49 5,118,304 -0.44(-2.32%)
May 04, 2020 19.84 20.47 18.80 18.93 8,313,478 -0.15(-0.79%)
May 01, 2020 18.36 19.85 18.22 19.08 8,561,300 +2.01(+11.78%)
Apr 30, 2020 16.57 17.13 16.20 17.07 5,434,485 +1.73(+11.28%)
Apr 29, 2020 16.18 16.84 14.78 15.34 6,720,537 -2.57(-14.35%)
Apr 28, 2020 17.15 18.78 16.98 17.91 4,545,441 -0.85(-4.53%)
Apr 27, 2020 20.55 20.60 18.25 18.76 4,373,577 -2.55(-11.97%)
Apr 24, 2020 21.91 22.66 20.89 21.31 3,851,300 -1.15(-5.12%)
Apr 23, 2020 22.71 22.90 21.08 22.46 5,217,146 -0.69(-2.98%)
Apr 22, 2020 22.56 23.43 22.13 23.15 3,483,466 -0.91(-3.78%)
Apr 21, 2020 24.28 24.76 23.23 24.06 5,354,479 +1.56(+6.93%)
Apr 20, 2020 23.05 23.32 21.30 22.50 3,531,918 +0.74(+3.40%)
Apr 17, 2020 21.86 23.02 21.37 21.76 4,287,100 +1.01(+4.87%)
Apr 16, 2020 24.34 26.46 24.10 20.75 5,586,428 -3.71(-15.17%)
Apr 15, 2020 24.46 25.05 23.77 24.46 4,134,791 +2.74(+12.62%)
Apr 14, 2020 21.24 22.67 20.65 21.72 3,198,332 -1.39(-6.01%)
Apr 13, 2020 21.96 23.86 21.59 23.11 3,955,487 +1.65(+7.69%)
Apr 09, 2020 22.80 23.06 21.01 21.46 4,262,500 -3.55(-14.19%)
Apr 08, 2020 27.58 28.56 24.35 25.01 3,509,617 -4.07(-14.00%)
Apr 07, 2020 26.11 29.50 24.69 29.08 3,486,854 -0.46(-1.56%)
Apr 06, 2020 33.40 33.47 28.76 29.54 4,189,256 -8.71(-22.77%)
Apr 03, 2020 36.38 40.21 35.00 38.25 2,476,800 +2.84(+8.02%)
Apr 02, 2020 37.29 38.50 32.63 35.41 2,498,393 -1.00(-2.75%)
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.