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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 259.82 259.82 259.82 0 -2.92(-1.11%)
Aug 30, 2018 263.24 265.15 258.93 262.74 76,271 +0.63(+0.24%)
Aug 29, 2018 264.51 266.67 260.96 262.10 30,346 -2.66(-1.01%)
Aug 28, 2018 263.50 268.57 262.36 264.77 36,106 +0.00(+0.00%)
Aug 27, 2018 263.50 265.78 259.94 264.77 74,472 -1.65(-0.62%)
Aug 24, 2018 267.81 268.83 265.40 266.42 37,205 -3.93(-1.45%)
Aug 23, 2018 268.57 272.76 266.54 270.35 34,754 +2.41(+0.90%)
Aug 22, 2018 270.48 271.36 266.67 267.94 97,842 -9.90(-3.56%)
Aug 21, 2018 278.98 278.98 267.18 277.83 61,658 -1.78(-0.64%)
Aug 20, 2018 279.86 284.30 277.71 279.61 38,070 -2.03(-0.72%)
Aug 17, 2018 286.84 289.12 281.26 281.64 38,844 -4.19(-1.46%)
Aug 16, 2018 289.63 290.39 282.65 285.83 55,430 -7.74(-2.64%)
Aug 15, 2018 285.95 298.01 284.94 293.56 84,949 +11.04(+3.91%)
Aug 14, 2018 290.01 290.01 280.88 282.53 71,095 -8.88(-3.05%)
Aug 13, 2018 285.44 294.71 283.92 291.41 40,678 +5.07(+1.77%)
Aug 10, 2018 289.25 289.25 280.88 286.33 39,924 +2.28(+0.80%)
Aug 09, 2018 286.33 286.33 280.43 284.05 19,027 -1.90(-0.67%)
Aug 08, 2018 285.44 291.41 284.18 285.95 32,382 +0.51(+0.18%)
Aug 07, 2018 284.43 285.83 281.38 285.44 31,040 -1.78(-0.62%)
Aug 06, 2018 293.44 294.71 286.33 287.22 31,691 -5.45(-1.86%)
Aug 03, 2018 287.98 296.10 285.70 292.68 51,913 +3.43(+1.18%)
Aug 02, 2018 300.80 300.80 287.98 289.25 45,314 -6.09(-2.06%)
Aug 01, 2018 295.09 301.94 293.06 295.34 36,964 +0.51(+0.17%)
Jul 31, 2018 302.06 303.08 290.90 294.83 51,863 -9.26(-3.05%)
Jul 30, 2018 298.77 304.73 294.34 304.09 48,559 +5.84(+1.96%)
Jul 27, 2018 281.89 300.67 281.38 298.26 101,399 +15.48(+5.47%)
Jul 26, 2018 286.71 287.09 277.71 282.78 26,118 -4.95(-1.72%)
Jul 25, 2018 290.90 294.07 287.35 287.73 36,032 -2.54(-0.87%)
Jul 24, 2018 277.20 293.44 276.31 290.27 52,187 +9.01(+3.20%)
Jul 23, 2018 282.40 285.57 278.98 281.26 24,541 -0.89(-0.31%)
Jul 20, 2018 279.74 282.72 278.21 282.15 18,503 +3.17(+1.14%)
Jul 19, 2018 286.08 288.32 278.47 278.98 27,225 -5.58(-1.96%)
Jul 18, 2018 287.60 291.79 284.30 284.56 32,005 -2.41(-0.84%)
Jul 17, 2018 291.03 291.66 284.56 286.97 24,138 -4.06(-1.40%)
Jul 16, 2018 286.59 294.95 284.48 291.03 36,425 +4.06(+1.41%)
Jul 13, 2018 285.06 287.09 280.88 286.97 23,213 +1.90(+0.67%)
Jul 12, 2018 283.42 291.15 283.29 285.06 46,468 -3.81(-1.32%)
Jul 11, 2018 286.59 289.19 281.51 288.87 41,286 +6.72(+2.38%)
Jul 10, 2018 276.69 286.33 275.42 282.15 35,029 +3.93(+1.41%)
Jul 09, 2018 279.86 282.53 277.96 278.21 34,880 -5.20(-1.84%)
Jul 06, 2018 290.01 292.04 282.53 283.42 18,758 -7.23(-2.49%)
Jul 05, 2018 296.48 301.39 290.52 290.65 17,788 -10.40(-3.46%)
Jul 03, 2018 301.05 301.05 301.05 0 -3.05(-1.00%)
Jul 02, 2018 317.54 317.92 304.09 304.09 39,827 -7.11(-2.28%)
Jun 29, 2018 307.27 311.20 303.21 311.20 22,726 +1.27(+0.41%)
Jun 28, 2018 314.75 319.06 308.15 309.93 46,814 -2.92(-0.93%)
Jun 27, 2018 296.61 313.08 296.04 312.85 35,143 +14.84(+4.98%)
Jun 26, 2018 303.71 304.60 295.21 298.00 32,387 -5.83(-1.92%)
Jun 25, 2018 293.06 308.28 292.46 303.84 71,812 +13.70(+4.72%)
Jun 22, 2018 283.29 292.17 282.41 290.14 53,196 +2.92(+1.02%)
Jun 21, 2018 278.47 289.63 278.47 287.22 36,452 +8.25(+2.96%)
Jun 20, 2018 281.77 283.67 277.83 278.98 39,418 +4.57(+1.66%)
Jun 19, 2018 280.01 284.76 274.04 274.41 28,818 -0.37(-0.13%)
Jun 18, 2018 283.42 283.91 274.77 274.77 20,735 -4.26(-1.53%)
Jun 15, 2018 284.83 278.55 279.04 15,002 +0.12(+0.04%)
Jun 14, 2018 280.13 284.52 278.79 278.91 11,204 -4.51(-1.59%)
Jun 13, 2018 278.67 284.39 278.43 283.42 23,598 +3.05(+1.09%)
Jun 12, 2018 282.57 283.79 278.06 280.38 16,713 -3.29(-1.16%)
Jun 11, 2018 285.25 285.86 282.20 283.67 11,418 -1.58(-0.55%)
Jun 08, 2018 288.05 288.90 284.58 285.25 13,831 -2.56(-0.89%)
Jun 07, 2018 282.08 291.58 281.73 287.81 31,045 +4.63(+1.63%)
Jun 06, 2018 283.06 283.18 30,855 -6.33(-2.19%)
Jun 05, 2018 295.24 296.45 289.14 289.51 40,584 -5.24(-1.78%)
Jun 04, 2018 296.21 301.69 294.75 294.75 17,284 -4.26(-1.43%)
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.