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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 625.49 635.09 589.00 598.61 86,401 +22.80(+3.96%)
Feb 27, 2020 553.00 578.68 516.04 575.80 83,507 +55.92(+10.76%)
Feb 26, 2020 495.88 523.48 482.92 519.88 65,039 +17.52(+3.49%)
Feb 25, 2020 451.24 506.20 450.27 502.36 63,223 +46.32(+10.16%)
Feb 24, 2020 456.27 462.04 448.60 456.04 39,326 +38.64(+9.26%)
Feb 21, 2020 410.19 422.43 408.03 417.39 27,189 +12.72(+3.14%)
Feb 20, 2020 411.15 420.99 402.99 404.67 19,279 -3.36(-0.82%)
Feb 19, 2020 409.47 411.63 402.51 408.03 15,693 -5.76(-1.39%)
Feb 18, 2020 414.03 421.71 410.19 413.79 9,538 +2.88(+0.70%)
Feb 14, 2020 405.87 415.23 405.63 410.91 17,727 +4.32(+1.06%)
Feb 13, 2020 416.43 416.67 403.95 406.59 22,000 -3.36(-0.82%)
Feb 12, 2020 410.43 415.47 408.75 409.95 10,274 -8.64(-2.06%)
Feb 11, 2020 419.31 423.39 410.67 418.59 14,276 -8.40(-1.97%)
Feb 10, 2020 437.31 437.55 426.75 426.99 14,378 -7.68(-1.77%)
Feb 07, 2020 423.87 437.96 423.39 434.67 29,993 +16.08(+3.84%)
Feb 06, 2020 410.91 419.79 409.95 418.59 13,090 +2.64(+0.63%)
Feb 05, 2020 422.19 428.35 414.51 415.95 27,185 -19.92(-4.57%)
Feb 04, 2020 439.71 440.84 431.65 435.87 23,182 -21.36(-4.67%)
Feb 03, 2020 463.96 463.96 451.24 457.24 27,944 -14.40(-3.05%)
Jan 31, 2020 450.27 476.44 449.07 471.64 29,231 +26.64(+5.99%)
Jan 30, 2020 454.12 460.84 443.47 444.99 33,129 +0.24(+0.05%)
Jan 29, 2020 435.15 444.75 432.03 444.75 16,687 +7.68(+1.76%)
Jan 28, 2020 439.71 442.11 432.75 437.07 17,025 -11.28(-2.52%)
Jan 27, 2020 453.63 456.71 440.91 448.36 18,790 +14.16(+3.26%)
Jan 24, 2020 413.79 441.87 413.79 434.19 30,147 +16.80(+4.03%)
Jan 23, 2020 420.99 432.51 414.51 417.39 12,838 -0.24(-0.06%)
Jan 22, 2020 412.59 419.55 409.71 417.63 5,421 +1.20(+0.29%)
Jan 21, 2020 411.87 418.83 410.19 416.43 8,751 +9.84(+2.42%)
Jan 17, 2020 397.47 408.70 397.23 406.59 10,874 +3.84(+0.95%)
Jan 16, 2020 410.19 410.67 400.38 402.75 18,160 -16.32(-3.89%)
Jan 15, 2020 427.95 427.95 414.75 419.07 12,489 -5.76(-1.36%)
Jan 14, 2020 435.87 437.07 417.15 424.83 21,588 -4.80(-1.12%)
Jan 13, 2020 437.79 444.27 429.15 429.63 12,431 -9.36(-2.13%)
Jan 10, 2020 432.75 443.03 431.79 438.99 21,669 +6.24(+1.44%)
Jan 09, 2020 428.19 435.00 426.03 432.75 9,899 -1.44(-0.33%)
Jan 08, 2020 438.03 438.99 428.91 434.19 17,633 -4.32(-0.99%)
Jan 07, 2020 438.27 442.83 434.43 438.51 7,241 +4.32(+0.99%)
Jan 06, 2020 446.68 448.12 432.51 434.19 14,373 -2.16(-0.50%)
Jan 03, 2020 446.92 446.92 433.95 436.35 14,661 +5.52(+1.28%)
Jan 02, 2020 423.39 442.59 423.39 430.83 25,025 -0.24(-0.06%)
Dec 31, 2019 436.11 438.99 426.27 431.07 26,914 -1.92(-0.44%)
Dec 30, 2019 428.91 439.95 427.71 432.99 31,147 +2.88(+0.67%)
Dec 27, 2019 420.03 432.99 420.03 430.11 8,978 +6.72(+1.59%)
Dec 26, 2019 421.95 426.03 421.71 423.39 5,274 +0.00(+0.00%)
Dec 24, 2019 424.83 428.07 423.39 423.39 3,416 -3.09(-0.72%)
Dec 23, 2019 426.96 432.97 425.78 426.49 7,151 -2.39(-0.56%)
Dec 20, 2019 428.63 430.55 425.53 428.87 10,626 -2.63(-0.61%)
Dec 19, 2019 434.37 436.88 431.50 431.50 7,537 -4.54(-1.04%)
Dec 18, 2019 436.04 441.54 434.13 436.04 6,943 -3.11(-0.71%)
Dec 17, 2019 443.45 446.31 439.15 439.15 6,403 -6.93(-1.55%)
Dec 16, 2019 443.93 446.31 437.48 446.08 14,151 -8.84(-1.94%)
Dec 13, 2019 451.09 461.15 442.73 454.92 21,316 +5.73(+1.28%)
Dec 12, 2019 460.17 464.00 440.34 449.18 36,967 -12.42(-2.69%)
Dec 11, 2019 458.74 466.38 457.31 461.61 7,334 +0.72(+0.16%)
Dec 10, 2019 463.04 466.62 458.74 460.89 6,986 -0.96(-0.21%)
Dec 09, 2019 459.69 462.80 456.59 461.85 13,893 +3.11(+0.68%)
Dec 06, 2019 460.89 461.13 454.20 458.74 15,079 -16.72(-3.52%)
Dec 05, 2019 471.64 480.24 469.73 475.46 9,992 -1.43(-0.30%)
Dec 04, 2019 479.53 481.44 473.31 476.90 8,228 -10.27(-2.11%)
Dec 03, 2019 495.30 501.27 486.45 487.17 16,085 +4.30(+0.89%)
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.