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 (%)
Dec 31, 2019 414.22 416.95 404.87 409.43 28,337 -1.82(-0.44%)
Dec 30, 2019 407.38 417.87 406.24 411.25 32,794 +2.74(+0.67%)
Dec 27, 2019 398.94 411.25 398.94 408.52 9,453 +6.38(+1.59%)
Dec 26, 2019 400.77 404.64 400.54 402.13 5,553 +0.00(+0.00%)
Dec 24, 2019 403.50 406.58 402.13 402.13 3,597 +41.38(+11.47%)
Dec 23, 2019 361.16 366.25 360.16 360.76 8,454 -2.02(-0.56%)
Dec 20, 2019 362.58 364.19 359.95 362.78 12,562 -2.22(-0.61%)
Dec 19, 2019 367.43 369.55 365.00 365.00 8,911 -3.84(-1.04%)
Dec 18, 2019 368.84 373.49 367.23 368.84 8,208 -2.63(-0.71%)
Dec 17, 2019 375.11 377.53 371.47 371.47 7,570 -5.86(-1.55%)
Dec 16, 2019 375.51 377.53 370.06 377.33 16,730 -7.48(-1.94%)
Dec 13, 2019 381.58 390.08 374.50 384.81 25,199 +4.85(+1.28%)
Dec 12, 2019 389.26 392.49 372.48 379.96 43,702 -10.51(-2.69%)
Dec 11, 2019 388.04 394.51 386.83 390.47 8,670 +0.61(+0.16%)
Dec 10, 2019 391.68 394.71 388.04 389.86 8,258 -0.81(-0.21%)
Dec 09, 2019 388.85 391.48 386.22 390.67 16,425 +2.63(+0.68%)
Dec 06, 2019 389.86 390.06 384.20 388.04 17,827 -14.15(-3.52%)
Dec 05, 2019 398.96 406.23 397.34 402.19 11,813 -1.21(-0.30%)
Dec 04, 2019 405.63 407.24 400.37 403.40 9,727 -8.69(-2.11%)
Dec 03, 2019 418.96 424.02 411.49 412.09 19,016 +3.64(+0.89%)
Dec 02, 2019 393.90 409.87 393.30 408.46 17,067 +12.13(+3.06%)
Nov 29, 2019 392.49 396.94 389.05 396.33 8,841 +7.07(+1.82%)
Nov 27, 2019 392.69 394.31 388.04 389.26 16,303 -7.68(-1.93%)
Nov 26, 2019 396.53 399.97 390.67 396.94 18,486 -0.81(-0.20%)
Nov 25, 2019 418.36 419.17 395.93 397.74 37,861 -27.28(-6.42%)
Nov 22, 2019 424.02 431.70 422.20 425.03 8,357 -3.84(-0.90%)
Nov 21, 2019 419.57 432.30 419.57 428.87 14,884 +7.27(+1.73%)
Nov 20, 2019 421.80 431.70 414.12 421.59 20,033 +3.84(+0.92%)
Nov 19, 2019 417.75 423.82 412.90 417.75 15,024 -5.05(-1.19%)
Nov 18, 2019 420.99 426.64 420.50 422.81 15,351 +4.04(+0.97%)
Nov 15, 2019 416.54 423.41 415.93 418.76 10,984 -6.27(-1.47%)
Nov 14, 2019 427.25 427.86 419.17 425.03 15,574 +0.40(+0.10%)
Nov 13, 2019 428.06 432.51 422.20 424.62 18,578 +4.45(+1.06%)
Nov 12, 2019 418.96 422.20 411.29 420.18 18,580 -0.20(-0.05%)
Nov 11, 2019 425.43 426.44 418.96 420.38 9,762 +3.23(+0.78%)
Nov 08, 2019 424.02 426.04 415.93 417.15 17,594 -3.84(-0.91%)
Nov 07, 2019 412.50 424.83 408.86 420.99 23,507 -3.44(-0.81%)
Nov 06, 2019 418.36 427.66 418.36 424.42 15,627 +6.87(+1.65%)
Nov 05, 2019 415.33 418.14 406.84 417.55 21,678 -1.62(-0.39%)
Nov 04, 2019 415.73 421.59 413.10 419.17 19,430 -6.27(-1.47%)
Nov 01, 2019 440.19 442.41 424.42 425.43 25,412 -23.24(-5.18%)
Oct 31, 2019 442.81 458.14 442.81 448.68 25,981 +8.09(+1.84%)
Oct 30, 2019 436.55 449.08 436.41 440.59 15,148 +4.85(+1.11%)
Oct 29, 2019 443.02 444.23 431.90 435.74 15,159 -4.45(-1.01%)
Oct 28, 2019 446.05 446.59 434.73 440.19 18,408 -11.93(-2.64%)
Oct 25, 2019 461.20 461.61 447.06 452.11 21,271 -7.07(-1.54%)
Oct 24, 2019 452.11 465.04 451.49 459.18 13,501 +1.82(+0.40%)
Oct 23, 2019 457.77 464.24 454.13 457.37 13,985 -1.41(-0.31%)
Oct 22, 2019 458.17 462.22 451.50 458.78 19,169 -1.01(-0.22%)
Oct 21, 2019 459.39 461.20 451.71 459.79 21,606 -13.54(-2.86%)
Oct 18, 2019 470.70 484.04 465.45 473.33 33,437 +6.67(+1.43%)
Oct 17, 2019 476.36 478.18 465.05 466.66 18,723 -16.98(-3.51%)
Oct 16, 2019 487.48 487.68 476.77 483.64 16,669 -0.81(-0.17%)
Oct 15, 2019 496.98 500.82 477.78 484.45 17,252 -17.18(-3.42%)
Oct 14, 2019 499.61 507.29 497.18 501.63 19,909 +5.05(+1.02%)
Oct 11, 2019 502.03 502.03 478.59 496.57 46,431 -26.27(-5.03%)
Oct 10, 2019 527.29 529.92 514.76 522.85 31,706 -6.47(-1.22%)
Oct 09, 2019 524.26 534.37 523.35 529.32 19,215 -7.68(-1.43%)
Oct 08, 2019 526.49 540.23 521.63 537.00 46,313 +25.26(+4.94%)
Oct 07, 2019 512.54 519.21 499.61 511.73 29,583 +3.23(+0.64%)
Oct 04, 2019 520.62 530.08 508.05 508.50 33,853 -15.16(-2.89%)
Oct 03, 2019 534.97 553.77 521.43 523.66 62,815 -6.06(-1.14%)
Oct 02, 2019 525.27 543.06 525.27 529.72 78,554 +13.14(+2.54%)
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.