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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.29 44.85 41.59 43.50 2,650,537 +2.42(+5.90%)
Nov 29, 2021 39.31 41.88 38.84 41.08 2,078,016 +0.19(+0.46%)
Nov 26, 2021 40.01 42.52 39.40 40.89 2,826,233 +4.10(+11.15%)
Nov 24, 2021 37.77 38.28 36.65 36.79 1,125,688 -0.14(-0.38%)
Nov 23, 2021 36.97 38.26 36.18 36.93 1,444,794 +0.19(+0.51%)
Nov 22, 2021 35.58 36.83 34.92 36.74 1,266,013 +0.47(+1.29%)
Nov 19, 2021 36.14 36.45 35.58 36.28 1,161,232 +0.98(+2.77%)
Nov 18, 2021 34.41 35.67 35.30 35.30 1,129,271 +0.42(+1.20%)
Nov 17, 2021 34.04 35.20 33.99 34.88 643,649 +1.26(+3.74%)
Nov 16, 2021 34.13 34.46 33.43 33.62 588,207 -0.14(-0.41%)
Nov 15, 2021 32.92 34.18 32.87 33.76 797,837 +0.37(+1.12%)
Nov 12, 2021 33.20 33.71 33.10 33.38 610,359 -0.09(-0.28%)
Nov 11, 2021 33.90 34.18 33.01 33.48 824,814 -0.84(-2.45%)
Nov 10, 2021 33.24 34.32 1,323,562 +1.54(+4.69%)
Nov 09, 2021 32.45 33.43 32.27 32.78 833,102 +0.61(+1.88%)
Nov 08, 2021 31.71 32.50 31.47 32.17 841,341 -0.33(-1.00%)
Nov 05, 2021 32.78 33.23 31.87 32.50 1,230,214 -1.40(-4.13%)
Nov 04, 2021 33.43 34.36 32.92 33.90 916,337 +0.05(+0.14%)
Nov 03, 2021 36.00 36.09 33.38 33.85 1,432,521 -1.96(-5.47%)
Nov 02, 2021 35.76 36.65 35.62 35.81 952,910 -0.23(-0.65%)
Nov 01, 2021 38.56 37.63 35.95 36.04 1,522,016 -3.08(-7.87%)
Oct 29, 2021 39.26 39.67 38.74 39.12 655,081 +0.00(+0.00%)
Oct 28, 2021 40.94 40.94 38.98 39.12 897,234 -2.47(-5.94%)
Oct 27, 2021 39.77 41.64 39.63 41.59 809,360 +2.19(+5.56%)
Oct 26, 2021 38.33 39.40 39.40 892,956 +0.89(+2.30%)
Oct 25, 2021 39.40 39.73 38.33 38.51 778,514 -1.12(-2.82%)
Oct 22, 2021 39.49 40.56 39.17 39.63 684,094 +0.23(+0.59%)
Oct 21, 2021 39.82 40.06 38.84 39.40 772,933 -0.33(-0.82%)
Oct 20, 2021 40.47 40.93 39.38 39.73 831,899 -0.75(-1.84%)
Oct 19, 2021 40.52 41.19 39.96 40.47 553,703 -0.51(-1.25%)
Oct 18, 2021 41.64 41.68 40.63 40.98 562,376 +0.05(+0.11%)
Oct 15, 2021 39.40 40.98 39.17 40.94 672,505 +0.33(+0.80%)
Oct 14, 2021 41.12 41.40 40.47 40.61 959,773 -1.87(-4.39%)
Oct 13, 2021 42.85 43.99 42.38 42.48 1,203,496 -0.51(-1.19%)
Oct 12, 2021 43.50 43.69 42.48 42.99 1,192,804 -0.79(-1.81%)
Oct 11, 2021 42.90 43.78 41.87 43.78 765,065 +0.79(+1.84%)
Oct 08, 2021 42.01 43.04 41.64 42.99 1,077,072 +0.93(+2.22%)
Oct 07, 2021 43.13 43.18 41.08 42.06 1,144,361 -2.05(-4.65%)
Oct 06, 2021 44.71 45.92 43.92 44.11 1,569,361 +0.70(+1.61%)
Oct 05, 2021 43.50 44.11 42.24 43.41 772,238 -0.51(-1.17%)
Oct 04, 2021 42.85 44.66 42.76 43.92 1,388,588 +1.17(+2.73%)
Oct 01, 2021 44.20 45.53 42.01 42.76 1,260,272 -2.24(-4.97%)
Sep 30, 2021 42.99 44.99 42.66 44.99 1,279,667 +1.26(+2.88%)
Sep 29, 2021 42.85 44.06 42.66 43.74 1,259,816 +0.23(+0.54%)
Sep 28, 2021 41.26 43.67 41.17 43.50 1,441,813 +2.70(+6.63%)
Sep 27, 2021 42.38 42.38 40.01 40.80 1,216,170 -1.87(-4.37%)
Sep 24, 2021 42.76 43.29 41.92 42.66 860,395 +0.65(+1.55%)
Sep 23, 2021 43.64 43.97 41.54 42.01 1,011,593 -2.42(-5.46%)
Sep 22, 2021 45.74 45.74 43.32 44.44 1,537,105 -2.10(-4.51%)
Sep 21, 2021 45.83 47.65 45.41 46.53 1,870,521 -0.23(-0.50%)
Sep 20, 2021 46.63 48.49 45.74 46.77 2,546,581 +2.98(+6.82%)
Sep 17, 2021 44.25 44.81 43.41 43.78 1,432,615 -0.09(-0.21%)
Sep 16, 2021 43.88 44.99 43.18 43.88 984,654 +0.19(+0.43%)
Sep 15, 2021 45.27 45.55 43.55 43.69 927,862 -1.54(-3.40%)
Sep 14, 2021 42.99 45.79 42.99 45.23 1,418,830 +1.73(+3.97%)
Sep 13, 2021 43.41 45.13 43.23 43.50 2,081,535 -0.79(-1.79%)
Sep 10, 2021 42.20 44.37 42.20 44.30 1,327,809 +1.31(+3.04%)
Sep 09, 2021 43.27 43.55 41.64 42.99 1,739,175 +0.00(+0.00%)
Sep 08, 2021 42.10 43.71 41.87 42.99 1,010,559 +1.31(+3.13%)
Sep 07, 2021 40.98 41.73 40.24 41.68 679,416 +0.93(+2.29%)
Sep 03, 2021 40.61 41.19 40.29 40.75 620,577 +0.51(+1.27%)
Sep 02, 2021 40.56 40.98 39.82 40.24 568,548 -0.84(-2.04%)
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.