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

20.78 -0.28 (-1.33%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 64.34 68.95 63.23 68.31 1,544,230 +3.03(+4.64%)
Jan 28, 2021 63.23 66.30 61.97 65.28 1,277,340 +0.51(+0.79%)
Jan 27, 2021 64.67 66.54 61.64 64.76 2,059,310 +3.36(+5.47%)
Jan 26, 2021 58.84 61.83 58.52 61.41 829,913 +1.31(+2.17%)
Jan 25, 2021 59.96 62.76 57.54 60.10 1,632,984 +0.19(+0.31%)
Jan 22, 2021 63.97 64.34 59.68 59.91 609,353 -2.24(-3.60%)
Jan 21, 2021 60.29 62.62 59.96 62.15 658,958 +1.77(+2.93%)
Jan 20, 2021 60.38 61.78 59.22 60.38 316,114 -1.17(-1.89%)
Jan 19, 2021 61.55 62.95 61.31 61.55 248,375 -2.10(-3.30%)
Jan 15, 2021 63.65 65.98 62.48 63.65 541,851 +2.33(+3.80%)
Jan 14, 2021 63.88 63.88 60.15 61.31 407,005 -3.96(-6.07%)
Jan 13, 2021 63.65 65.51 63.18 65.28 234,435 +1.40(+2.19%)
Jan 12, 2021 66.44 66.44 63.65 63.88 400,524 -3.50(-5.19%)
Jan 11, 2021 69.94 69.94 66.68 67.38 295,564 +0.00(+0.00%)
Jan 08, 2021 65.51 70.17 65.28 67.38 471,530 +0.47(+0.70%)
Jan 07, 2021 69.24 69.24 66.44 66.91 368,299 -3.73(-5.28%)
Jan 06, 2021 76.93 77.17 67.84 70.64 1,144,840 -9.56(-11.92%)
Jan 05, 2021 85.09 85.09 78.80 80.20 394,511 -4.20(-4.97%)
Jan 04, 2021 79.27 87.42 78.80 84.39 445,180 +3.26(+4.02%)
Dec 31, 2020 81.13 81.13 81.13 299,584 +0.70(+0.87%)
Dec 30, 2020 82.30 82.53 79.50 80.43 299,584 -2.80(-3.36%)
Dec 29, 2020 78.33 84.63 77.87 83.23 304,379 +4.43(+5.62%)
Dec 28, 2020 75.53 78.80 75.30 78.80 351,116 +0.93(+1.20%)
Dec 24, 2020 76.93 78.80 76.70 77.87 92,848 +0.23(+0.30%)
Dec 23, 2020 78.57 79.27 77.17 77.63 179,771 -2.10(-2.63%)
Dec 22, 2020 81.36 82.30 79.50 79.73 169,787 -2.80(-3.39%)
Dec 21, 2020 86.49 87.19 81.83 82.53 353,186 +0.00(+0.00%)
Dec 18, 2020 80.66 83.00 79.27 82.53 247,082 +1.40(+1.72%)
Dec 17, 2020 83.46 84.16 81.13 81.13 172,526 -3.26(-3.87%)
Dec 16, 2020 82.76 85.56 82.76 84.39 192,156 +0.93(+1.12%)
Dec 15, 2020 87.19 88.82 83.46 83.46 288,355 -6.76(-7.49%)
Dec 14, 2020 87.66 90.22 85.56 90.22 271,717 -0.47(-0.51%)
Dec 11, 2020 91.15 93.25 88.59 90.69 216,250 +1.63(+1.83%)
Dec 10, 2020 93.95 94.88 88.59 89.06 276,919 -3.03(-3.29%)
Dec 09, 2020 88.36 93.95 86.96 92.09 359,800 +2.10(+2.33%)
Dec 08, 2020 95.58 95.58 89.76 89.99 251,172 -3.73(-3.98%)
Dec 07, 2020 93.95 94.88 92.79 93.72 214,694 +0.00(+0.00%)
Dec 04, 2020 99.31 99.31 93.49 93.72 361,708 -7.46(-7.37%)
Dec 03, 2020 101.65 102.58 98.61 101.18 190,709 -1.40(-1.36%)
Dec 02, 2020 104.44 106.31 101.65 102.58 170,499 -0.47(-0.45%)
Dec 01, 2020 101.65 104.44 100.25 103.04 195,839 -2.80(-2.64%)
Nov 30, 2020 101.18 107.01 100.48 105.84 258,344 +5.36(+5.34%)
Nov 27, 2020 101.65 102.34 100.25 100.48 89,768 -1.63(-1.60%)
Nov 25, 2020 101.65 104.44 100.95 102.11 234,575 +1.63(+1.62%)
Nov 24, 2020 102.34 104.21 98.61 100.48 393,680 -6.53(-6.10%)
Nov 23, 2020 109.57 110.74 104.68 107.01 368,891 -6.06(-5.36%)
Nov 20, 2020 114.93 116.33 112.37 113.07 189,759 -0.70(-0.62%)
Nov 19, 2020 116.57 117.97 113.07 113.77 249,598 -2.56(-2.20%)
Nov 18, 2020 110.97 116.33 109.11 116.33 317,248 +3.73(+3.31%)
Nov 17, 2020 116.33 119.36 110.74 112.60 309,906 -0.70(-0.62%)
Nov 16, 2020 115.63 117.73 112.84 113.30 304,577 -8.63(-7.07%)
Nov 13, 2020 126.59 127.06 120.30 121.93 366,349 -8.63(-6.61%)
Nov 12, 2020 126.82 133.35 125.66 130.55 346,100 +6.30(+5.07%)
Nov 11, 2020 122.39 127.99 122.39 124.26 192,290 +0.47(+0.38%)
Nov 10, 2020 127.76 130.79 122.63 123.79 330,321 -7.69(-5.85%)
Nov 09, 2020 114.23 131.95 113.53 131.49 526,170 -16.32(-11.04%)
Nov 06, 2020 142.44 148.50 142.21 147.81 205,582 +3.73(+2.59%)
Nov 05, 2020 152.47 152.70 142.21 144.08 341,883 -13.29(-8.44%)
Nov 04, 2020 165.29 165.29 151.77 157.36 395,341 -0.23(-0.15%)
Nov 03, 2020 164.12 165.29 154.80 157.60 356,755 -14.92(-8.65%)
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.