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 (%)
Aug 30, 2019 459.02 476.16 458.66 468.04 32,549 +2.16(+0.46%)
Aug 29, 2019 476.16 477.43 464.62 465.88 40,543 -25.62(-5.21%)
Aug 28, 2019 512.25 515.68 483.02 491.50 54,847 -17.50(-3.44%)
Aug 27, 2019 478.51 510.81 477.79 509.00 47,072 +21.29(+4.37%)
Aug 26, 2019 490.24 501.24 487.53 487.71 34,986 -16.96(-3.36%)
Aug 23, 2019 468.95 508.46 461.55 504.67 59,323 +42.76(+9.26%)
Aug 22, 2019 455.59 469.13 452.17 461.91 22,331 +3.43(+0.75%)
Aug 21, 2019 455.95 463.36 455.59 458.48 21,910 -11.01(-2.34%)
Aug 20, 2019 462.45 471.11 462.09 469.49 26,499 +8.84(+1.92%)
Aug 19, 2019 459.02 462.63 453.61 460.65 22,033 -14.25(-3.00%)
Aug 16, 2019 500.52 500.52 472.74 474.90 33,702 -32.30(-6.37%)
Aug 15, 2019 496.01 514.41 495.83 507.20 34,535 +5.41(+1.08%)
Aug 14, 2019 484.64 504.49 484.28 501.79 57,554 +38.79(+8.38%)
Aug 13, 2019 481.40 487.17 448.52 462.99 38,932 -15.16(-3.17%)
Aug 12, 2019 468.04 481.22 465.16 478.15 37,393 +17.68(+3.84%)
Aug 09, 2019 447.11 465.16 446.75 460.47 44,404 +16.96(+3.82%)
Aug 08, 2019 465.70 467.23 442.42 443.50 32,890 -30.31(-6.40%)
Aug 07, 2019 486.81 498.36 470.39 473.82 34,202 +0.72(+0.15%)
Aug 06, 2019 477.61 492.52 469.49 473.10 35,498 -13.71(-2.82%)
Aug 05, 2019 470.93 501.79 469.67 486.81 59,314 +40.24(+9.01%)
Aug 02, 2019 439.90 456.86 436.38 446.57 61,773 +14.62(+3.38%)
Aug 01, 2019 411.39 436.83 401.46 431.96 43,401 +18.22(+4.40%)
Jul 31, 2019 403.99 421.13 393.52 413.73 60,324 +9.56(+2.37%)
Jul 30, 2019 425.64 428.89 403.81 404.17 40,338 -13.53(-3.24%)
Jul 29, 2019 409.22 421.31 407.96 417.70 18,387 +8.30(+2.03%)
Jul 26, 2019 422.03 422.57 407.42 409.40 37,936 -14.98(-3.53%)
Jul 25, 2019 409.40 425.64 409.22 424.38 31,579 +15.34(+3.75%)
Jul 24, 2019 433.22 434.84 407.42 409.04 34,965 -21.11(-4.91%)
Jul 23, 2019 433.40 439.90 429.97 430.15 41,181 -8.48(-1.93%)
Jul 22, 2019 434.12 440.80 430.15 438.63 40,536 +2.16(+0.50%)
Jul 19, 2019 427.99 437.19 424.02 436.47 42,231 +6.13(+1.43%)
Jul 18, 2019 435.20 438.09 427.45 430.33 23,823 -4.15(-0.96%)
Jul 17, 2019 425.28 437.55 424.92 434.48 21,487 +9.20(+2.16%)
Jul 16, 2019 426.36 429.97 417.70 425.28 20,608 +0.18(+0.04%)
Jul 15, 2019 414.82 427.99 414.82 425.10 12,293 +6.68(+1.60%)
Jul 12, 2019 426.18 427.99 413.77 418.43 27,312 -9.74(-2.28%)
Jul 11, 2019 420.05 433.67 419.87 428.17 28,835 +6.31(+1.50%)
Jul 10, 2019 417.52 428.53 414.64 421.85 27,874 -2.16(-0.51%)
Jul 09, 2019 431.24 431.24 423.48 424.02 22,347 -1.26(-0.30%)
Jul 08, 2019 417.34 427.81 415.54 425.28 26,136 +12.09(+2.93%)
Jul 05, 2019 422.75 427.81 413.19 413.19 26,619 -3.43(-0.82%)
Jul 03, 2019 422.39 425.64 416.44 416.62 19,325 -8.66(-2.04%)
Jul 02, 2019 418.79 432.68 418.24 425.28 35,493 +7.40(+1.77%)
Jul 01, 2019 405.98 424.92 402.19 417.88 62,656 -4.33(-1.03%)
Jun 28, 2019 436.65 436.65 418.43 422.21 54,269 -15.70(-3.58%)
Jun 27, 2019 460.65 460.65 437.73 437.91 52,758 -26.70(-5.75%)
Jun 26, 2019 456.50 465.16 451.81 464.62 39,069 +3.25(+0.70%)
Jun 25, 2019 451.44 462.81 449.28 461.37 64,530 +53.59(+13.14%)
Jun 24, 2019 390.01 407.78 389.69 407.78 51,983 +14.21(+3.61%)
Jun 21, 2019 384.36 395.51 384.04 393.57 58,248 +10.66(+2.78%)
Jun 20, 2019 377.10 389.21 376.13 382.91 62,703 -5.33(-1.37%)
Jun 19, 2019 391.47 395.18 386.95 388.24 46,728 -4.85(-1.23%)
Jun 18, 2019 398.41 399.86 383.39 393.08 51,819 -13.40(-3.30%)
Jun 17, 2019 410.20 410.69 401.16 406.49 31,682 -8.40(-2.02%)
Jun 14, 2019 406.00 414.88 405.52 414.88 35,338 +10.82(+2.68%)
Jun 13, 2019 410.52 414.24 403.58 404.06 49,743 -13.40(-3.21%)
Jun 12, 2019 419.89 424.25 414.88 417.47 47,971 -1.29(-0.31%)
Jun 11, 2019 405.19 424.25 402.77 418.76 61,624 +3.88(+0.93%)
Jun 10, 2019 417.15 417.15 403.26 414.88 64,975 -7.91(-1.87%)
Jun 07, 2019 426.35 429.26 416.66 422.80 73,239 -8.07(-1.87%)
Jun 06, 2019 428.29 443.79 425.71 430.87 64,618 +2.58(+0.60%)
Jun 05, 2019 422.64 440.73 421.99 428.29 72,966 +0.65(+0.15%)
Jun 04, 2019 448.96 451.71 426.67 427.64 85,740 -36.82(-7.93%)
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.