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

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 184.02 194.11 180.65 188.34 370,740 +7.21(+3.98%)
Oct 29, 2020 189.54 193.63 178.73 181.13 315,521 -6.73(-3.58%)
Oct 28, 2020 183.78 188.58 180.90 187.86 387,115 +16.10(+9.37%)
Oct 27, 2020 167.68 172.73 166.02 171.77 194,074 +4.32(+2.58%)
Oct 26, 2020 163.36 173.93 162.40 167.44 274,328 +10.33(+6.57%)
Oct 23, 2020 157.35 162.87 156.63 157.11 161,093 -2.88(-1.80%)
Oct 22, 2020 166.72 169.36 160.00 160.00 225,614 -9.13(-5.40%)
Oct 21, 2020 164.08 169.12 162.88 169.12 200,315 +4.56(+2.77%)
Oct 20, 2020 162.40 166.00 159.51 164.56 185,306 -1.44(-0.87%)
Oct 19, 2020 158.31 166.72 155.19 166.00 160,744 +6.25(+3.91%)
Oct 16, 2020 157.35 160.00 156.15 159.75 211,249 +0.96(+0.61%)
Oct 15, 2020 169.36 170.81 157.59 158.79 213,746 -5.28(-3.22%)
Oct 14, 2020 158.55 164.32 155.67 164.08 191,004 +4.56(+2.86%)
Oct 13, 2020 159.51 162.64 157.83 159.51 169,724 +3.36(+2.15%)
Oct 12, 2020 157.11 159.75 154.95 156.15 141,922 -2.88(-1.81%)
Oct 09, 2020 157.35 162.16 156.39 159.03 234,747 -2.64(-1.63%)
Oct 08, 2020 162.16 166.00 160.72 161.68 200,171 -5.77(-3.44%)
Oct 07, 2020 172.25 172.73 165.76 167.44 244,310 -11.53(-6.44%)
Oct 06, 2020 172.73 180.41 164.56 178.97 526,111 +1.20(+0.68%)
Oct 05, 2020 187.62 187.62 177.05 177.77 244,364 -16.10(-8.30%)
Oct 02, 2020 207.56 208.76 191.32 193.87 303,718 -2.64(-1.34%)
Oct 01, 2020 202.04 207.80 196.51 196.51 236,441 -9.85(-4.77%)
Sep 30, 2020 206.60 211.88 197.47 206.36 287,511 -1.92(-0.92%)
Sep 29, 2020 206.12 213.81 204.68 208.28 200,827 +3.12(+1.52%)
Sep 28, 2020 213.09 213.81 203.72 205.16 218,033 -16.82(-7.58%)
Sep 25, 2020 236.39 236.63 219.81 221.97 270,758 -11.29(-4.84%)
Sep 24, 2020 233.75 242.88 221.49 233.27 463,910 +0.00(+0.00%)
Sep 23, 2020 214.53 233.75 210.44 233.27 355,318 +18.74(+8.73%)
Sep 22, 2020 216.21 225.58 213.33 214.53 210,115 -3.36(-1.54%)
Sep 21, 2020 211.88 225.58 210.44 217.89 414,543 +19.46(+9.81%)
Sep 18, 2020 195.55 206.84 191.22 198.43 226,622 +1.68(+0.85%)
Sep 17, 2020 201.07 204.20 194.35 196.75 235,457 +4.08(+2.12%)
Sep 16, 2020 195.79 196.75 184.98 192.67 227,531 -5.76(-2.91%)
Sep 15, 2020 194.35 200.59 193.39 198.43 133,042 -1.20(-0.60%)
Sep 14, 2020 210.20 211.41 198.19 199.63 192,898 -16.82(-7.77%)
Sep 11, 2020 209.00 222.70 208.76 216.45 288,728 +4.32(+2.04%)
Sep 10, 2020 201.79 212.85 197.47 212.12 354,289 +7.21(+3.52%)
Sep 09, 2020 207.32 210.92 201.79 204.92 242,033 -14.89(-6.78%)
Sep 08, 2020 209.24 217.65 203.96 219.81 404,271 +17.06(+8.41%)
Sep 04, 2020 191.47 216.21 190.87 202.76 468,641 +3.37(+1.69%)
Sep 03, 2020 184.02 201.79 183.34 199.39 445,862 +16.81(+9.21%)
Sep 02, 2020 184.98 190.99 180.90 182.58 166,928 -4.80(-2.56%)
Sep 01, 2020 194.59 197.47 186.90 187.38 126,470 -6.25(-3.23%)
Aug 31, 2020 187.38 194.35 187.14 193.63 142,438 +6.00(+3.20%)
Aug 28, 2020 189.54 192.67 187.38 187.62 133,949 -4.80(-2.50%)
Aug 27, 2020 191.71 197.13 188.34 192.43 212,159 -1.92(-0.99%)
Aug 26, 2020 190.02 194.83 189.30 194.35 152,112 +3.84(+2.02%)
Aug 25, 2020 188.82 196.51 188.82 190.50 181,715 -0.72(-0.38%)
Aug 24, 2020 192.43 198.19 190.99 191.22 186,352 -6.01(-3.05%)
Aug 21, 2020 195.68 201.19 193.63 197.23 181,361 +3.84(+1.99%)
Aug 20, 2020 196.99 197.71 190.62 193.39 178,191 +2.40(+1.26%)
Aug 19, 2020 188.82 191.71 184.98 190.99 136,876 -0.24(-0.13%)
Aug 18, 2020 186.18 193.15 185.94 191.22 143,150 +5.76(+3.11%)
Aug 17, 2020 187.14 189.78 185.22 185.46 124,032 -3.36(-1.78%)
Aug 14, 2020 191.47 192.91 186.42 188.82 144,218 +0.72(+0.38%)
Aug 13, 2020 189.06 190.26 183.54 188.10 158,640 +1.20(+0.64%)
Aug 12, 2020 182.58 190.74 182.10 186.90 195,729 -2.64(-1.39%)
Aug 11, 2020 180.66 191.95 178.97 189.54 276,391 +3.60(+1.94%)
Aug 10, 2020 190.26 190.26 182.34 185.94 262,978 -6.25(-3.25%)
Aug 07, 2020 203.24 203.96 192.07 192.19 260,880 -9.85(-4.88%)
Aug 06, 2020 201.31 204.92 199.15 202.04 186,609 +0.48(+0.24%)
Aug 05, 2020 208.28 210.20 201.07 201.56 271,955 -12.73(-5.94%)
Aug 04, 2020 220.29 221.97 213.81 214.29 237,100 -4.08(-1.87%)
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.