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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 298.04 307.29 296.57 306.32 25,873 +7.80(+2.61%)
May 30, 2018 307.54 307.78 296.33 298.52 30,760 -14.13(-4.52%)
May 29, 2018 316.67 320.69 308.77 312.65 32,956 +1.34(+0.43%)
May 25, 2018 311.31 311.31 311.31 0 +1.34(+0.43%)
May 24, 2018 310.82 317.65 308.15 309.97 56,986 +0.00(+0.00%)
May 23, 2018 313.99 314.72 308.27 309.97 27,900 -0.97(-0.31%)
May 22, 2018 303.15 311.80 302.67 310.95 18,643 +6.45(+2.12%)
May 21, 2018 308.27 308.27 303.03 304.49 24,185 -6.21(-2.00%)
May 18, 2018 310.70 312.29 308.27 310.70 20,177 -1.10(-0.35%)
May 17, 2018 316.55 317.04 310.09 311.80 28,974 -4.75(-1.50%)
May 16, 2018 325.44 325.44 313.93 316.55 26,539 -9.74(-2.99%)
May 15, 2018 330.07 332.87 324.47 326.29 22,123 +0.00(+0.00%)
May 14, 2018 322.76 327.39 317.89 326.29 21,692 +3.29(+1.02%)
May 11, 2018 325.07 327.63 321.42 323.00 29,130 -1.70(-0.53%)
May 10, 2018 328.24 328.61 320.81 324.71 27,436 -4.87(-1.48%)
May 09, 2018 334.58 337.74 327.27 329.58 17,671 -5.48(-1.64%)
May 08, 2018 341.64 341.64 335.06 335.06 16,549 -5.12(-1.50%)
May 07, 2018 344.81 346.15 334.94 340.18 18,289 -8.89(-2.55%)
May 04, 2018 366.12 369.41 343.71 349.07 21,797 -13.28(-3.66%)
May 03, 2018 361.00 373.55 358.20 362.35 43,011 +5.60(+1.57%)
May 02, 2018 363.32 363.32 348.83 356.74 26,301 -4.26(-1.18%)
May 01, 2018 368.44 376.72 359.06 361.00 13,410 -4.63(-1.27%)
Apr 30, 2018 353.21 365.63 350.65 365.63 14,963 +9.74(+2.74%)
Apr 27, 2018 354.43 362.22 351.87 355.89 12,298 +1.22(+0.34%)
Apr 26, 2018 358.45 361.31 351.38 354.67 15,639 -5.11(-1.42%)
Apr 25, 2018 358.81 367.59 355.65 359.79 16,731 +2.31(+0.65%)
Apr 24, 2018 347.36 365.39 343.31 357.47 27,761 +5.85(+1.66%)
Apr 23, 2018 348.83 356.74 345.29 351.63 16,944 +1.58(+0.45%)
Apr 20, 2018 347.00 352.72 342.74 350.04 13,874 +5.48(+1.59%)
Apr 19, 2018 339.74 347.72 337.62 344.56 14,577 +6.45(+1.91%)
Apr 18, 2018 337.01 339.57 331.90 338.11 12,700 -2.68(-0.79%)
Apr 17, 2018 345.78 347.36 337.39 340.79 11,131 -11.33(-3.22%)
Apr 16, 2018 354.92 359.67 348.95 352.11 13,617 -9.26(-2.56%)
Apr 13, 2018 351.63 364.42 351.63 361.37 23,498 +5.12(+1.44%)
Apr 12, 2018 357.72 361.13 351.68 356.25 8,947 -7.31(-2.01%)
Apr 11, 2018 370.87 370.87 359.18 363.56 10,148 -2.31(-0.63%)
Apr 10, 2018 374.77 378.54 361.37 365.88 28,736 -21.56(-5.56%)
Apr 09, 2018 380.01 388.17 371.72 387.44 21,753 -0.24(-0.06%)
Apr 06, 2018 374.65 397.42 367.23 387.68 37,715 +20.95(+5.71%)
Apr 05, 2018 369.17 375.13 365.58 366.73 11,787 -9.26(-2.46%)
Apr 04, 2018 405.22 405.22 372.94 375.99 34,459 -14.98(-3.83%)
Apr 03, 2018 399.62 406.31 388.53 390.97 32,845 -15.83(-3.89%)
Apr 02, 2018 384.63 414.72 379.03 406.80 46,740 +26.67(+7.02%)
Mar 29, 2018 380.13 380.13 380.13 0 -11.94(-3.04%)
Mar 28, 2018 389.14 399.13 384.02 392.06 48,039 +0.61(+0.16%)
Mar 27, 2018 367.70 396.08 367.46 391.45 49,885 +21.44(+5.79%)
Mar 26, 2018 378.79 392.71 369.67 370.02 38,613 -25.82(-6.52%)
Mar 23, 2018 371.85 396.20 366.79 395.84 47,809 +24.12(+6.49%)
Mar 22, 2018 357.23 371.72 350.41 371.72 52,750 +22.53(+6.45%)
Mar 21, 2018 354.19 354.92 341.88 349.19 21,928 +10.60(+3.13%)
Mar 20, 2018 336.51 341.61 333.96 338.60 15,110 +0.58(+0.17%)
Mar 19, 2018 332.91 349.73 332.91 338.01 60,937 +8.81(+2.68%)
Mar 16, 2018 334.65 335.74 325.97 329.20 22,970 -5.33(-1.59%)
Mar 15, 2018 327.58 338.08 327.58 334.54 33,042 +4.96(+1.51%)
Mar 14, 2018 320.62 331.40 320.27 329.57 49,787 +4.20(+1.29%)
Mar 13, 2018 315.98 326.77 313.92 325.38 61,400 +5.22(+1.63%)
Mar 12, 2018 320.27 324.56 318.01 320.16 34,333 -2.32(-0.72%)
Mar 09, 2018 333.26 334.88 321.78 322.48 26,238 -16.12(-4.76%)
Mar 08, 2018 335.12 344.05 332.10 338.60 45,573 +1.97(+0.59%)
Mar 07, 2018 335.12 336.62 26,592 -8.58(-2.49%)
Mar 06, 2018 351.70 362.60 345.20 345.20 42,025 -11.48(-3.22%)
Mar 05, 2018 369.90 372.57 352.63 356.68 45,470 -9.62(-2.63%)
Mar 02, 2018 394.83 396.11 363.41 366.31 90,655 -18.67(-4.85%)
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.