Ultrapro Short Russell 2000 Proshares (NY: SRTY )

10.76 USD +0.22 (+2.09%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,736,207 -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 3,867,839 +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%)
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.