Ultrapro Short Russell 2000 Proshares (NY: SRTY )

10.11 USD -0.07 (-0.69%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 10.02 10.35 10.00 10.11 3,532,799 -0.07(-0.69%)
Apr 15, 2021 10.07 10.46 10.07 10.18 3,015,199 -0.13(-1.26%)
Apr 14, 2021 10.52 10.53 9.930 10.31 4,715,649 -0.31(-2.92%)
Apr 13, 2021 10.57 10.95 10.42 10.62 2,791,370 +0.08(+0.76%)
Apr 12, 2021 10.42 10.73 10.38 10.54 2,824,241 +0.12(+1.15%)
Apr 09, 2021 10.46 10.62 10.36 10.42 2,318,000 -0.01(-0.10%)
Apr 08, 2021 10.53 10.89 10.39 10.43 3,427,621 -0.30(-2.80%)
Apr 07, 2021 10.21 10.81 10.21 10.73 4,891,807 +0.51(+4.99%)
Apr 06, 2021 10.13 10.27 9.900 10.22 3,453,842 +0.10(+0.99%)
Apr 05, 2021 9.910 10.31 9.910 10.12 4,196,373 -0.16(-1.56%)
Apr 01, 2021 10.50 10.54 10.28 10.28 4,533,300 -0.43(-4.01%)
Mar 31, 2021 10.97 10.98 10.48 10.71 5,790,119 -0.43(-3.86%)
Mar 30, 2021 11.78 11.96 11.05 11.14 7,004,003 -0.62(-5.27%)
Mar 29, 2021 11.07 11.80 10.79 11.76 9,512,946 +0.91(+8.39%)
Mar 26, 2021 11.09 11.57 10.82 10.85 8,823,600 -0.61(-5.32%)
Mar 25, 2021 12.75 12.97 11.31 11.46 11,079,929 -0.86(-6.98%)
Mar 24, 2021 11.08 12.32 10.86 12.32 9,513,184 +0.80(+6.94%)
Mar 23, 2021 10.69 11.68 10.60 11.52 7,560,019 +1.12(+10.77%)
Mar 22, 2021 10.07 10.55 10.02 10.40 5,252,334 +0.23(+2.26%)
Mar 19, 2021 10.50 10.73 9.950 10.17 8,045,300 -0.23(-2.21%)
Mar 18, 2021 9.740 10.49 9.470 10.40 8,005,281 +0.87(+9.13%)
Mar 17, 2021 9.970 10.17 9.480 9.530 5,905,962 -0.24(-2.46%)
Mar 16, 2021 9.350 9.940 9.350 9.770 6,035,385 +0.47(+5.05%)
Mar 15, 2021 9.430 9.610 9.300 9.300 4,191,471 -0.07(-0.75%)
Mar 12, 2021 9.620 9.680 9.349 9.370 6,871,600 -0.23(-2.40%)
Mar 11, 2021 9.930 10.05 9.580 9.600 4,736,208 -0.65(-6.34%)
Mar 10, 2021 10.51 10.56 10.01 10.25 8,732,820 -0.60(-5.53%)
Mar 09, 2021 10.96 11.21 10.57 10.85 9,078,865 -0.69(-5.98%)
Mar 08, 2021 11.46 11.74 11.00 11.54 10,106,968 -0.21(-1.79%)
Mar 05, 2021 11.88 13.58 11.65 11.75 16,600,200 -0.77(-6.15%)
Mar 04, 2021 11.69 13.11 11.34 12.52 17,933,658 +0.95(+8.21%)
Mar 03, 2021 11.09 11.57 10.81 11.57 11,225,086 +0.37(+3.30%)
Mar 02, 2021 10.62 11.22 10.60 11.20 5,511,499 +0.62(+5.86%)
Mar 01, 2021 11.01 11.08 10.49 10.58 4,552,909 -1.23(-10.41%)
Feb 26, 2021 11.65 12.40 11.21 11.81 10,432,300 +0.02(+0.17%)
Feb 25, 2021 10.65 11.87 10.53 11.79 9,788,309 +1.19(+11.23%)
Feb 24, 2021 11.31 11.43 10.54 10.60 6,002,547 -0.81(-7.10%)
Feb 23, 2021 11.55 12.35 11.24 11.41 9,854,948 +0.28(+2.52%)
Feb 22, 2021 11.15 11.23 10.74 11.13 4,786,140 +0.20(+1.83%)
Feb 19, 2021 11.37 11.39 10.74 10.93 4,289,100 -0.73(-6.26%)
Feb 18, 2021 11.41 11.83 11.35 11.66 4,483,636 +0.54(+4.86%)
Feb 17, 2021 11.18 11.58 11.04 11.12 4,182,966 +0.24(+2.21%)
Feb 16, 2021 10.38 11.02 10.35 10.88 3,454,731 +0.20(+1.87%)
Feb 12, 2021 10.86 11.05 10.62 10.68 2,563,300 -0.08(-0.74%)
Feb 11, 2021 10.56 11.23 10.44 10.76 4,074,971 +0.01(+0.09%)
Feb 10, 2021 10.33 11.01 10.27 10.75 4,986,850 +0.21(+1.99%)
Feb 09, 2021 10.71 10.82 10.36 10.54 2,876,292 -0.15(-1.40%)
Feb 08, 2021 11.23 11.30 10.69 10.69 3,367,472 -0.88(-7.61%)
Feb 05, 2021 11.72 12.05 11.54 11.57 3,234,800 -0.52(-4.30%)
Feb 04, 2021 12.72 12.72 12.05 12.09 3,854,089 -0.77(-5.99%)
Feb 03, 2021 12.98 13.35 12.77 12.86 3,834,330 -0.13(-1.00%)
Feb 02, 2021 13.08 13.49 12.91 12.99 4,099,134 -0.56(-4.13%)
Feb 01, 2021 14.11 14.60 13.38 13.55 5,495,962 -1.10(-7.51%)
Jan 29, 2021 13.80 14.79 13.56 14.65 7,200,200 +0.65(+4.64%)
Jan 28, 2021 13.56 14.22 13.29 14.00 5,955,784 +0.11(+0.79%)
Jan 27, 2021 13.87 14.27 13.22 13.89 9,601,833 +0.72(+5.47%)
Jan 26, 2021 12.62 13.26 12.55 13.17 3,869,592 +0.28(+2.17%)
Jan 25, 2021 12.86 13.46 12.34 12.89 7,614,027 +0.04(+0.31%)
Jan 22, 2021 13.72 13.80 12.80 12.85 2,841,200 -0.48(-3.60%)
Jan 21, 2021 12.93 13.43 12.86 13.33 3,072,490 +10.74(+414.67%)
Jan 20, 2021 2.590 2.650 2.540 2.590 7,369,654 -0.05(-1.89%)
Jan 19, 2021 2.640 2.700 2.630 2.640 5,789,958 -0.09(-3.30%)
Jan 15, 2021 2.730 2.830 2.680 2.730 12,632,300 +0.10(+3.80%)
Jan 14, 2021 2.740 2.740 2.580 2.630 9,488,613 -0.17(-6.07%)
Jan 13, 2021 2.730 2.810 2.710 2.800 5,465,449 +0.06(+2.19%)
Jan 12, 2021 2.850 2.850 2.730 2.740 9,337,508 -0.15(-5.19%)
Jan 11, 2021 3.000 3.000 2.860 2.890 6,890,553 +0.00(+0.00%)
Jan 08, 2021 2.810 3.010 2.800 2.890 10,992,900 +0.02(+0.70%)
Jan 07, 2021 2.970 2.970 2.850 2.870 8,586,258 -0.16(-5.28%)
Jan 06, 2021 3.300 3.310 2.910 3.030 26,689,928 -0.41(-11.92%)
Jan 05, 2021 3.650 3.650 3.380 3.440 9,197,331 -0.18(-4.97%)
Jan 04, 2021 3.400 3.750 3.380 3.620 10,378,592 +0.14(+4.02%)
Dec 31, 2020 3.480 3.480 3.480 6,984,292 +0.03(+0.87%)
Dec 30, 2020 3.530 3.540 3.410 3.450 6,984,292 -0.12(-3.36%)
Dec 29, 2020 3.360 3.630 3.340 3.570 7,096,070 +0.19(+5.62%)
Dec 28, 2020 3.240 3.380 3.230 3.380 8,185,668 +0.04(+1.20%)
Dec 24, 2020 3.300 3.380 3.290 3.340 2,164,600 +0.01(+0.30%)
Dec 23, 2020 3.370 3.400 3.310 3.330 4,191,046 -0.09(-2.63%)
Dec 22, 2020 3.490 3.530 3.410 3.420 3,957,494 -0.12(-3.39%)
Dec 21, 2020 3.710 3.740 3.510 3.540 8,233,918 +0.00(+0.00%)
Dec 18, 2020 3.460 3.560 3.400 3.540 5,760,300 +0.06(+1.72%)
Dec 17, 2020 3.580 3.610 3.480 3.480 4,022,141 -0.14(-3.87%)
Dec 16, 2020 3.550 3.670 3.550 3.620 4,479,778 +0.04(+1.12%)
Dec 15, 2020 3.740 3.810 3.580 3.580 6,722,505 -0.29(-7.49%)
Dec 14, 2020 3.760 3.870 3.670 3.870 6,334,610 -0.02(-0.51%)
Dec 11, 2020 3.910 4.000 3.800 3.890 5,041,500 +0.07(+1.83%)
Dec 10, 2020 4.030 4.070 3.800 3.820 6,455,876 -0.13(-3.29%)
Dec 09, 2020 3.790 4.030 3.730 3.950 8,388,118 +0.09(+2.33%)
Dec 08, 2020 4.100 4.100 3.850 3.860 5,855,631 -0.16(-3.98%)
Dec 07, 2020 4.030 4.070 3.980 4.020 5,005,215 +0.00(+0.00%)
Dec 04, 2020 4.260 4.260 4.010 4.020 8,432,600 -0.32(-7.37%)
Dec 03, 2020 4.360 4.400 4.230 4.340 4,446,053 -0.06(-1.36%)
Dec 02, 2020 4.480 4.560 4.360 4.400 3,974,882 -0.02(-0.45%)
Dec 01, 2020 4.360 4.480 4.300 4.420 4,565,641 -0.12(-2.64%)
Nov 30, 2020 4.340 4.590 4.310 4.540 6,022,838 +0.23(+5.34%)
Nov 27, 2020 4.360 4.390 4.300 4.310 2,092,800 -0.07(-1.60%)
Nov 25, 2020 4.360 4.480 4.330 4.380 5,468,700 +0.07(+1.62%)
Nov 24, 2020 4.390 4.470 4.230 4.310 9,177,964 -0.28(-6.10%)
Nov 23, 2020 4.700 4.750 4.490 4.590 8,600,045 -0.26(-5.36%)
Nov 20, 2020 4.930 4.990 4.820 4.850 4,423,900 -0.03(-0.61%)
Nov 19, 2020 5.000 5.060 4.850 4.880 5,818,956 -0.11(-2.20%)
Nov 18, 2020 4.760 4.990 4.680 4.990 7,396,097 +0.16(+3.31%)
Nov 17, 2020 4.990 5.120 4.750 4.830 7,224,918 -0.03(-0.62%)
Nov 16, 2020 4.960 5.050 4.840 4.860 7,100,679 -0.37(-7.07%)
Nov 13, 2020 5.430 5.450 5.160 5.230 8,540,800 -0.37(-6.61%)
Nov 12, 2020 5.440 5.720 5.390 5.600 8,068,710 +0.27(+5.07%)
Nov 11, 2020 5.250 5.490 5.250 5.330 4,482,920 +0.02(+0.38%)
Nov 10, 2020 5.480 5.610 5.260 5.310 7,700,853 -0.33(-5.85%)
Nov 09, 2020 4.900 5.660 4.870 5.640 12,266,727 -0.70(-11.04%)
Nov 06, 2020 6.110 6.370 6.100 6.340 4,792,800 +0.16(+2.59%)
Nov 05, 2020 6.540 6.550 6.100 6.180 7,970,405 -0.57(-8.44%)
Nov 04, 2020 7.090 7.090 6.510 6.750 9,216,684 -0.01(-0.15%)
Nov 03, 2020 7.040 7.090 6.640 6.760 8,317,131 -0.64(-8.65%)
Nov 02, 2020 7.590 7.740 7.400 7.400 6,255,155 -0.44(-5.61%)
Oct 30, 2020 7.660 8.080 7.520 7.840 8,906,400 +0.30(+3.98%)
Oct 29, 2020 7.890 8.060 7.440 7.540 7,579,845 -0.28(-3.58%)
Oct 28, 2020 7.650 7.850 7.530 7.820 9,299,781 +0.67(+9.37%)
Oct 27, 2020 6.980 7.190 6.911 7.150 4,662,309 +0.18(+2.58%)
Oct 26, 2020 6.800 7.240 6.760 6.970 6,590,268 +0.43(+6.57%)
Oct 23, 2020 6.550 6.780 6.520 6.540 3,870,000 -0.12(-1.80%)
Oct 22, 2020 6.940 7.050 6.660 6.660 5,420,002 -0.38(-5.40%)
Oct 21, 2020 6.830 7.040 6.780 7.040 4,812,221 +0.19(+2.77%)
Oct 20, 2020 6.760 6.910 6.640 6.850 4,451,659 -0.06(-0.87%)
Oct 19, 2020 6.590 6.940 6.460 6.910 3,861,607 +0.26(+3.91%)
Oct 16, 2020 6.550 6.660 6.500 6.650 5,074,900 +0.04(+0.61%)
Oct 15, 2020 7.050 7.110 6.560 6.610 5,134,892 -0.22(-3.22%)
Oct 14, 2020 6.600 6.840 6.480 6.830 4,588,560 +0.19(+2.86%)
Oct 13, 2020 6.640 6.770 6.570 6.640 4,077,331 +0.14(+2.15%)
Oct 12, 2020 6.540 6.650 6.450 6.500 3,409,437 -0.12(-1.81%)
Oct 09, 2020 6.550 6.750 6.510 6.620 5,639,400 -0.11(-1.63%)
Oct 08, 2020 6.750 6.910 6.690 6.730 4,808,763 -0.24(-3.44%)
Oct 07, 2020 7.170 7.190 6.900 6.970 5,869,132 -0.48(-6.44%)
Oct 06, 2020 7.190 7.510 6.850 7.450 12,638,901 +0.05(+0.68%)
Oct 05, 2020 7.810 7.810 7.370 7.400 5,870,441 -0.67(-8.30%)
Oct 02, 2020 8.640 8.690 7.964 8.070 7,296,300 -0.11(-1.34%)
Oct 01, 2020 8.410 8.650 8.180 8.180 5,680,101 -0.41(-4.77%)
Sep 30, 2020 8.600 8.820 8.220 8.590 6,906,961 -0.08(-0.92%)
Sep 29, 2020 8.580 8.900 8.520 8.670 4,824,530 +0.13(+1.52%)
Sep 28, 2020 8.870 8.900 8.480 8.540 5,237,883 -0.70(-7.58%)
Sep 25, 2020 9.840 9.850 9.150 9.240 6,504,500 -0.47(-4.84%)
Sep 24, 2020 9.730 10.11 9.220 9.710 11,144,637 +0.00(+0.00%)
Sep 23, 2020 8.930 9.730 8.760 9.710 8,535,919 +0.78(+8.73%)
Sep 22, 2020 9.000 9.390 8.880 8.930 5,047,660 -0.14(-1.54%)
Sep 21, 2020 8.820 9.390 8.760 9.070 9,958,678 +0.81(+9.81%)
Sep 18, 2020 8.140 8.610 7.960 8.260 5,444,200 +0.07(+0.85%)
Sep 17, 2020 8.370 8.500 8.090 8.190 5,656,461 +0.17(+2.12%)
Sep 16, 2020 8.150 8.190 7.700 8.020 5,466,036 -0.24(-2.91%)
Sep 15, 2020 8.090 8.350 8.050 8.260 3,196,103 -0.05(-0.60%)
Sep 14, 2020 8.750 8.800 8.250 8.310 4,634,059 -0.70(-7.77%)
Sep 11, 2020 8.700 9.270 8.690 9.010 6,936,200 +0.18(+2.04%)
Sep 10, 2020 8.400 8.860 8.220 8.830 8,511,189 +0.30(+3.52%)
Sep 09, 2020 8.630 8.780 8.400 8.530 5,814,426 -0.62(-6.78%)
Sep 08, 2020 8.710 9.060 8.490 9.150 9,711,914 +0.71(+8.41%)
Sep 04, 2020 7.970 9.000 7.945 8.440 11,258,299 +0.14(+1.69%)
Sep 03, 2020 7.660 8.400 7.632 8.300 10,711,067 +0.70(+9.21%)
Sep 02, 2020 7.700 7.950 7.530 7.600 4,010,162 -0.20(-2.56%)
Sep 01, 2020 8.100 8.220 7.780 7.800 3,038,245 -0.26(-3.23%)
Aug 31, 2020 7.800 8.090 7.790 8.060 3,421,827 +0.25(+3.20%)
Aug 28, 2020 7.890 8.020 7.800 7.810 3,217,900 -0.20(-2.50%)
Aug 27, 2020 7.980 8.206 7.840 8.010 5,096,768 -0.08(-0.99%)
Aug 26, 2020 7.910 8.110 7.880 8.090 3,654,233 +0.16(+2.02%)
Aug 25, 2020 7.860 8.180 7.860 7.930 4,365,408 -0.03(-0.38%)
Aug 24, 2020 8.010 8.250 7.950 7.960 4,476,793 -0.25(-3.05%)
Aug 21, 2020 8.145 8.375 8.060 8.210 4,356,900 +0.16(+1.99%)
Aug 20, 2020 8.200 8.230 7.935 8.050 4,280,752 +0.10(+1.26%)
Aug 19, 2020 7.860 7.980 7.700 7.950 3,288,228 -0.01(-0.13%)
Aug 18, 2020 7.750 8.040 7.740 7.960 3,438,937 +0.24(+3.11%)
Aug 17, 2020 7.790 7.900 7.710 7.720 2,979,663 -0.14(-1.78%)
Aug 14, 2020 7.970 8.030 7.760 7.860 3,464,600 +0.03(+0.38%)
Aug 13, 2020 7.870 7.920 7.640 7.830 3,811,063 +0.05(+0.64%)
Aug 12, 2020 7.600 7.940 7.580 7.780 4,702,061 -0.11(-1.39%)
Aug 11, 2020 7.520 7.990 7.450 7.890 6,639,824 +0.15(+1.94%)
Aug 10, 2020 7.920 7.920 7.590 7.740 6,317,600 -0.26(-3.25%)
Aug 07, 2020 8.460 8.490 7.995 8.000 6,267,200 -0.41(-4.88%)
Aug 06, 2020 8.380 8.530 8.290 8.410 4,482,958 +0.02(+0.24%)
Aug 05, 2020 8.670 8.750 8.370 8.390 6,533,263 -0.53(-5.94%)
Aug 04, 2020 9.170 9.240 8.900 8.920 5,695,923 -0.17(-1.87%)
Aug 03, 2020 9.410 9.620 9.070 9.090 6,508,957 -0.50(-5.21%)
Jul 31, 2020 9.410 10.09 9.380 9.590 8,030,900 +0.27(+2.90%)
Jul 30, 2020 9.620 9.770 9.270 9.320 6,516,297 +0.09(+0.98%)
Jul 29, 2020 9.680 9.690 9.190 9.230 6,845,772 -0.64(-6.48%)
Jul 28, 2020 9.690 9.870 9.490 9.870 5,023,525 +0.30(+3.13%)
Jul 27, 2020 9.870 10.02 9.560 9.570 4,343,735 -0.34(-3.43%)
Jul 24, 2020 9.650 9.985 9.590 9.910 7,783,500 +0.45(+4.76%)
Jul 23, 2020 9.510 9.780 9.110 9.460 10,415,954 -0.01(-0.11%)
Jul 22, 2020 9.700 9.700 9.390 9.470 5,824,672 -0.06(-0.63%)
Jul 21, 2020 9.630 9.690 9.290 9.530 8,434,792 -0.42(-4.22%)
Jul 20, 2020 9.890 10.10 9.760 9.950 7,230,727 +0.13(+1.32%)
Jul 17, 2020 9.810 10.03 9.610 9.820 8,812,100 -0.11(-1.11%)
Jul 16, 2020 9.920 10.15 9.810 9.930 8,036,952 +0.18(+1.85%)
Jul 15, 2020 10.12 10.25 9.580 9.750 16,142,770 -1.18(-10.80%)
Jul 14, 2020 11.55 11.71 10.90 10.93 17,359,887 -0.57(-4.96%)
Jul 13, 2020 10.74 11.52 10.31 11.50 12,565,307 +0.43(+3.88%)
Jul 10, 2020 11.65 11.81 11.05 11.07 8,793,400 -0.58(-4.98%)
Jul 09, 2020 10.96 12.06 10.89 11.65 12,122,074 +0.66(+6.01%)
Jul 08, 2020 11.24 11.66 10.85 10.99 9,955,959 -0.26(-2.31%)
Jul 07, 2020 10.96 11.32 10.67 11.25 7,031,720 +0.57(+5.34%)
Jul 06, 2020 10.24 10.78 10.20 10.68 5,827,226 -0.24(-2.20%)
Jul 02, 2020 10.41 11.02 10.25 10.92 7,420,900 -0.11(-1.00%)
Jul 01, 2020 10.64 11.17 10.44 11.03 7,624,202 +0.27(+2.51%)
Jun 30, 2020 11.36 11.36 10.65 10.76 6,858,537 -0.44(-3.93%)
Jun 29, 2020 11.90 12.34 11.02 11.20 10,480,232 -1.20(-9.68%)
Jun 26, 2020 11.76 12.48 11.68 12.40 9,527,000 +0.89(+7.73%)
Jun 25, 2020 12.28 12.61 11.49 11.51 8,332,213 -0.58(-4.80%)
Jun 24, 2020 11.44 12.55 11.34 12.09 10,048,672 +1.09(+9.91%)
Jun 23, 2020 10.73 11.09 10.62 11.00 4,029,852 -0.12(-1.08%)
Jun 22, 2020 11.69 12.02 11.11 11.12 5,531,387 -0.37(-3.22%)
Jun 19, 2020 10.68 11.77 10.65 11.49 7,938,000 +0.20(+1.77%)
Jun 18, 2020 11.64 11.77 10.94 11.29 5,242,519 -0.04(-0.35%)
Jun 17, 2020 10.70 11.41 10.61 11.33 6,311,836 +0.60(+5.59%)
Jun 16, 2020 10.17 11.55 10.17 10.73 10,696,630 -0.79(-6.86%)
Jun 15, 2020 13.64 13.64 11.28 11.52 11,993,674 -0.85(-6.87%)
Jun 12, 2020 11.84 13.63 11.62 12.37 15,042,400 -0.64(-4.92%)
Jun 11, 2020 12.27 13.43 12.03 13.01 20,353,502 +2.14(+19.69%)
Jun 10, 2020 10.08 10.93 10.06 10.87 9,046,778 +0.83(+8.27%)
Jun 09, 2020 9.950 10.28 9.780 10.04 8,611,072 +0.51(+5.35%)
Jun 08, 2020 9.700 9.830 9.490 9.530 6,094,395 -0.60(-5.92%)
Jun 05, 2020 9.960 10.27 9.650 10.13 11,243,500 -1.33(-11.61%)
Jun 04, 2020 11.64 11.78 11.22 11.46 8,091,459 +0.05(+0.44%)
Jun 03, 2020 11.72 11.85 11.09 11.41 9,060,613 -0.89(-7.24%)
Jun 02, 2020 12.38 12.79 12.17 12.30 6,603,896 -0.32(-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.