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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 679.69 704.25 672.21 699.57 26,005 +11.93(+1.73%)
Jan 30, 2018 684.37 693.73 675.48 687.65 46,882 +18.95(+2.83%)
Jan 29, 2018 665.43 669.64 655.37 668.70 30,544 +10.53(+1.60%)
Jan 26, 2018 657.94 668.00 655.16 658.17 14,282 -6.32(-0.95%)
Jan 25, 2018 656.77 674.78 653.97 664.49 26,719 -0.70(-0.11%)
Jan 24, 2018 647.65 672.18 645.08 665.19 28,530 +12.16(+1.86%)
Jan 23, 2018 661.92 668.47 649.52 653.03 21,323 -6.78(-1.03%)
Jan 22, 2018 672.44 674.08 659.81 659.81 15,959 -10.06(-1.50%)
Jan 19, 2018 694.66 696.74 669.40 669.87 35,076 -27.37(-3.92%)
Jan 18, 2018 689.05 699.11 686.48 697.24 26,494 +14.03(+2.05%)
Jan 17, 2018 694.43 700.74 679.69 683.20 28,285 -19.41(-2.76%)
Jan 16, 2018 668.93 707.53 661.45 702.62 41,434 +25.03(+3.69%)
Jan 12, 2018 677.59 677.59 677.59 0 -8.19(-1.19%)
Jan 11, 2018 718.52 720.46 683.90 685.77 27,249 -36.96(-5.11%)
Jan 10, 2018 735.36 718.28 722.73 13,110 -0.47(-0.06%)
Jan 09, 2018 717.12 723.90 713.61 723.20 11,191 +2.11(+0.29%)
Jan 08, 2018 727.41 741.21 716.88 721.09 14,211 -3.04(-0.42%)
Jan 05, 2018 720.86 735.13 720.86 724.13 14,603 -3.74(-0.51%)
Jan 04, 2018 721.79 733.72 718.28 727.88 10,403 -6.55(-0.89%)
Jan 03, 2018 735.83 740.27 728.37 734.42 7,174 -1.17(-0.16%)
Jan 02, 2018 744.72 754.46 744.72 735.59 24,347 -21.28(-2.81%)
Dec 29, 2017 756.88 756.88 756.88 0 +18.01(+2.44%)
Dec 28, 2017 745.18 748.69 738.63 738.87 17,468 -9.12(-1.22%)
Dec 27, 2017 746.35 750.80 735.56 747.99 10,326 +2.81(+0.38%)
Dec 26, 2017 750.10 750.33 742.84 745.18 14,062 -1.58(-0.21%)
Dec 22, 2017 743.72 751.65 743.72 746.76 13,568 +4.91(+0.66%)
Dec 21, 2017 745.59 747.00 734.17 741.85 10,412 -9.35(-1.24%)
Dec 20, 2017 745.59 759.15 743.49 751.20 11,577 -4.68(-0.62%)
Dec 19, 2017 733.43 759.36 732.50 755.88 19,288 +17.77(+2.41%)
Dec 18, 2017 747.93 750.27 731.80 738.11 19,755 -30.39(-3.96%)
Dec 15, 2017 787.91 795.16 753.31 768.51 41,264 -35.07(-4.36%)
Dec 14, 2017 776.92 809.65 772.25 803.58 24,606 +24.55(+3.15%)
Dec 13, 2017 793.76 793.76 763.36 779.03 25,262 -13.09(-1.65%)
Dec 12, 2017 779.49 792.35 775.57 792.12 13,570 +6.78(+0.86%)
Dec 11, 2017 781.83 789.31 772.95 785.34 13,163 +1.87(+0.24%)
Dec 08, 2017 776.22 785.34 770.38 783.47 11,746 -2.34(-0.30%)
Dec 07, 2017 800.54 804.75 775.75 785.81 19,127 -15.90(-1.98%)
Dec 06, 2017 793.29 805.91 786.98 801.71 25,417 +11.22(+1.42%)
Dec 05, 2017 759.86 790.95 759.86 790.48 25,697 +21.51(+2.80%)
Dec 04, 2017 731.80 769.67 726.19 768.97 39,468 +9.35(+1.23%)
Dec 01, 2017 749.10 798.90 749.10 759.62 44,771 +8.18(+1.09%)
Nov 30, 2017 743.02 754.95 736.73 751.44 35,923 -2.10(-0.28%)
Nov 29, 2017 754.01 760.09 742.23 753.54 43,344 -7.95(-1.04%)
Nov 28, 2017 791.65 796.33 760.56 761.49 41,135 -39.51(-4.93%)
Nov 27, 2017 786.74 801.00 781.83 801.00 20,453 +8.88(+1.12%)
Nov 24, 2017 790.01 794.92 785.81 792.12 7,116 -1.17(-0.15%)
Nov 22, 2017 786.04 793.52 779.73 793.29 8,033 +3.27(+0.41%)
Nov 21, 2017 804.51 806.62 786.98 790.01 24,816 -25.95(-3.18%)
Nov 20, 2017 828.36 835.14 815.03 815.97 21,363 -18.00(-2.16%)
Nov 17, 2017 853.38 854.08 824.15 833.97 12,914 -10.76(-1.27%)
Nov 16, 2017 873.95 873.95 833.74 844.73 32,980 -39.51(-4.47%)
Nov 15, 2017 889.38 903.64 873.25 884.24 15,084 +11.46(+1.31%)
Nov 14, 2017 876.76 884.00 868.89 872.78 13,686 +6.78(+0.78%)
Nov 13, 2017 879.79 884.96 862.96 866.00 12,521 +0.00(+0.00%)
Nov 10, 2017 865.30 870.68 857.35 866.00 15,698 +0.47(+0.05%)
Nov 09, 2017 872.55 888.89 852.44 865.53 27,317 +10.52(+1.23%)
Nov 08, 2017 864.60 878.74 851.27 855.01 18,792 -3.04(-0.35%)
Nov 07, 2017 828.83 866.70 827.66 858.05 24,610 +27.82(+3.35%)
Nov 06, 2017 831.87 836.07 819.47 830.23 14,575 -3.27(-0.39%)
Nov 03, 2017 834.67 841.45 827.19 833.50 10,409 +2.81(+0.34%)
Nov 02, 2017 839.58 845.66 822.28 830.70 11,200 -6.31(-0.75%)
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.