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 (%)
Sep 30, 2019 24.14 24.40 23.72 24.16 590,283 -0.06(-0.25%)
Sep 27, 2019 23.44 24.54 23.28 24.22 816,600 +0.56(+2.37%)
Sep 26, 2019 22.96 23.84 22.96 23.66 650,539 +0.75(+3.27%)
Sep 25, 2019 23.74 23.96 22.77 22.91 634,458 -0.87(-3.66%)
Sep 24, 2019 22.56 24.00 22.52 23.78 777,443 +1.04(+4.57%)
Sep 23, 2019 22.94 23.06 22.46 22.74 503,965 +0.05(+0.22%)
Sep 20, 2019 22.59 23.08 22.16 22.69 552,800 +0.12(+0.53%)
Sep 19, 2019 22.09 22.63 21.67 22.57 587,823 +0.33(+1.48%)
Sep 18, 2019 21.81 22.79 21.79 22.24 641,868 +0.43(+1.97%)
Sep 17, 2019 21.82 22.22 21.77 21.81 682,875 +0.19(+0.88%)
Sep 16, 2019 22.01 22.11 21.28 21.62 784,620 -0.27(-1.23%)
Sep 13, 2019 21.64 21.91 21.20 21.89 879,000 -0.10(-0.45%)
Sep 12, 2019 21.90 22.56 21.63 21.99 987,403 -0.01(-0.03%)
Sep 11, 2019 23.10 23.54 21.91 22.00 1,014,658 -1.45(-6.20%)
Sep 10, 2019 24.45 24.82 23.38 23.45 487,838 -0.93(-3.81%)
Sep 09, 2019 25.00 25.27 24.19 24.38 691,149 -0.95(-3.75%)
Sep 06, 2019 24.96 25.38 24.69 25.33 400,000 +0.28(+1.12%)
Sep 05, 2019 25.39 25.65 24.32 25.05 847,412 -1.42(-5.36%)
Sep 04, 2019 26.38 26.82 26.18 26.47 664,958 -0.65(-2.40%)
Sep 03, 2019 26.70 27.46 26.26 27.12 823,804 +1.18(+4.55%)
Aug 30, 2019 25.44 26.39 25.42 25.94 587,300 +0.12(+0.46%)
Aug 29, 2019 26.39 26.46 25.75 25.82 731,537 -1.42(-5.21%)
Aug 28, 2019 28.39 28.58 26.77 27.24 989,623 -0.97(-3.44%)
Aug 27, 2019 26.52 28.31 26.48 28.21 849,342 +1.18(+4.37%)
Aug 26, 2019 27.17 27.78 27.02 27.03 631,279 -0.94(-3.36%)
Aug 23, 2019 25.99 28.18 25.58 27.97 1,070,400 +2.37(+9.26%)
Aug 22, 2019 25.25 26.00 25.06 25.60 402,941 +0.19(+0.75%)
Aug 21, 2019 25.27 25.68 25.25 25.41 395,338 -0.61(-2.34%)
Aug 20, 2019 25.63 26.11 25.61 26.02 478,147 +0.49(+1.92%)
Aug 19, 2019 25.44 25.64 25.14 25.53 397,553 -0.79(-3.00%)
Aug 16, 2019 27.74 27.74 26.20 26.32 608,100 -1.79(-6.37%)
Aug 15, 2019 27.49 28.51 27.48 28.11 623,140 +0.30(+1.08%)
Aug 14, 2019 26.86 27.96 26.84 27.81 1,038,469 +2.15(+8.38%)
Aug 13, 2019 26.68 27.00 24.86 25.66 702,465 -0.84(-3.17%)
Aug 12, 2019 25.94 26.67 25.78 26.50 674,705 +0.98(+3.84%)
Aug 09, 2019 24.78 25.78 24.76 25.52 801,200 +0.94(+3.82%)
Aug 08, 2019 25.81 25.89 24.52 24.58 593,458 -1.68(-6.40%)
Aug 07, 2019 26.98 27.62 26.07 26.26 617,130 +0.04(+0.15%)
Aug 06, 2019 26.47 27.30 26.02 26.22 640,517 -0.76(-2.82%)
Aug 05, 2019 26.10 27.81 26.03 26.98 1,070,240 +2.23(+9.01%)
Aug 02, 2019 24.38 25.32 24.18 24.75 1,114,600 +0.81(+3.38%)
Aug 01, 2019 22.80 24.21 22.25 23.94 783,115 +1.01(+4.40%)
Jul 31, 2019 22.39 23.34 21.81 22.93 1,088,461 +0.53(+2.37%)
Jul 30, 2019 23.59 23.77 22.38 22.40 727,833 -0.75(-3.24%)
Jul 29, 2019 22.68 23.35 22.61 23.15 331,775 +0.46(+2.03%)
Jul 26, 2019 23.39 23.42 22.58 22.69 684,500 -0.83(-3.53%)
Jul 25, 2019 22.69 23.59 22.68 23.52 569,800 +0.85(+3.75%)
Jul 24, 2019 24.01 24.10 22.58 22.67 630,887 -1.17(-4.91%)
Jul 23, 2019 24.02 24.38 23.83 23.84 743,058 -0.47(-1.93%)
Jul 22, 2019 24.06 24.43 23.84 24.31 731,415 +0.12(+0.50%)
Jul 19, 2019 23.72 24.23 23.50 24.19 762,000 +0.34(+1.43%)
Jul 18, 2019 24.12 24.28 23.69 23.85 429,854 -0.23(-0.96%)
Jul 17, 2019 23.57 24.25 23.55 24.08 387,707 +0.51(+2.16%)
Jul 16, 2019 23.63 23.83 23.15 23.57 371,854 +0.01(+0.04%)
Jul 15, 2019 22.99 23.72 22.99 23.56 221,821 +0.37(+1.60%)
Jul 12, 2019 23.62 23.72 22.93 23.19 492,800 -0.54(-2.28%)
Jul 11, 2019 23.28 24.04 23.27 23.73 520,288 +0.35(+1.50%)
Jul 10, 2019 23.14 23.75 22.98 23.38 502,943 -0.12(-0.51%)
Jul 09, 2019 23.90 23.90 23.47 23.50 403,223 -0.07(-0.30%)
Jul 08, 2019 23.13 23.71 23.03 23.57 471,587 +0.67(+2.93%)
Jul 05, 2019 23.43 23.71 22.90 22.90 480,300 -0.19(-0.82%)
Jul 03, 2019 23.41 23.59 23.08 23.09 348,700 -0.48(-2.04%)
Jul 02, 2019 23.21 23.98 23.18 23.57 640,426 +0.41(+1.77%)
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.