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 (%)
Feb 26, 2021 54.32 57.82 52.27 55.07 2,237,420 +0.09(+0.17%)
Feb 25, 2021 49.66 55.35 49.10 54.97 2,099,303 +5.55(+11.23%)
Feb 24, 2021 52.73 53.29 49.14 49.42 1,287,369 -3.78(-7.10%)
Feb 23, 2021 53.85 57.58 52.41 53.20 2,113,595 +1.31(+2.52%)
Feb 22, 2021 51.99 52.36 50.08 51.90 1,026,485 +0.93(+1.83%)
Feb 19, 2021 53.01 53.11 50.10 50.96 919,885 -3.40(-6.26%)
Feb 18, 2021 53.20 55.16 52.92 54.37 961,607 +2.52(+4.86%)
Feb 17, 2021 52.13 53.99 51.48 51.85 897,122 +1.12(+2.21%)
Feb 16, 2021 48.40 51.38 48.26 50.73 740,937 +0.93(+1.87%)
Feb 12, 2021 50.64 51.52 49.52 49.80 549,752 -0.37(-0.74%)
Feb 11, 2021 49.24 52.36 48.68 50.17 873,961 +0.05(+0.09%)
Feb 10, 2021 48.17 51.34 47.89 50.12 1,069,532 +0.98(+1.99%)
Feb 09, 2021 49.94 50.45 48.30 49.14 616,879 -0.70(-1.40%)
Feb 08, 2021 52.36 52.69 49.84 49.84 722,223 -4.10(-7.61%)
Feb 05, 2021 54.65 56.18 53.81 53.95 693,769 -2.42(-4.30%)
Feb 04, 2021 59.31 59.31 56.18 56.37 826,588 -3.59(-5.99%)
Feb 03, 2021 60.52 62.25 59.54 59.96 822,350 -0.61(-1.00%)
Feb 02, 2021 60.99 62.90 60.19 60.57 879,143 -2.61(-4.13%)
Feb 01, 2021 65.79 68.07 62.39 63.18 1,178,721 -5.13(-7.51%)
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%)
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.