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 (%)
Oct 30, 2020 178.58 188.37 175.31 182.78 382,032 +6.99(+3.98%)
Oct 29, 2020 183.94 187.91 173.45 175.78 325,130 -6.53(-3.58%)
Oct 28, 2020 178.35 183.01 175.55 182.31 398,905 +15.62(+9.37%)
Oct 27, 2020 162.73 167.62 161.11 166.69 199,985 +4.20(+2.58%)
Oct 26, 2020 158.53 168.79 157.60 162.49 282,683 +10.02(+6.57%)
Oct 23, 2020 152.70 158.05 152.00 152.47 166,000 -2.80(-1.80%)
Oct 22, 2020 161.79 164.36 155.27 155.27 232,486 -8.86(-5.40%)
Oct 21, 2020 159.23 164.12 158.06 164.12 206,415 +4.43(+2.77%)
Oct 20, 2020 157.60 161.09 154.80 159.70 190,949 -1.40(-0.87%)
Oct 19, 2020 153.63 161.79 150.60 161.09 165,640 +6.06(+3.91%)
Oct 16, 2020 152.70 155.27 151.54 155.03 217,683 +0.93(+0.61%)
Oct 15, 2020 164.36 165.76 152.94 154.10 220,256 -5.13(-3.22%)
Oct 14, 2020 153.87 159.46 151.07 159.23 196,822 +4.43(+2.86%)
Oct 13, 2020 154.80 157.83 153.17 154.80 174,893 +3.26(+2.15%)
Oct 12, 2020 152.47 155.03 150.37 151.54 146,244 -2.80(-1.81%)
Oct 09, 2020 152.70 157.36 151.77 154.33 241,897 -2.56(-1.63%)
Oct 08, 2020 157.36 161.09 155.97 156.90 206,267 -5.59(-3.44%)
Oct 07, 2020 167.16 167.62 160.86 162.49 251,751 -11.19(-6.44%)
Oct 06, 2020 167.62 175.08 159.70 173.68 542,134 +1.17(+0.68%)
Oct 05, 2020 182.08 182.08 171.82 172.52 251,807 -15.62(-8.30%)
Oct 02, 2020 201.43 202.59 185.67 188.14 312,968 -2.56(-1.34%)
Oct 01, 2020 196.06 201.66 190.70 190.70 243,642 -9.56(-4.77%)
Sep 30, 2020 200.49 205.62 191.63 200.26 296,267 -1.87(-0.92%)
Sep 29, 2020 200.03 207.49 198.63 202.13 206,943 +3.03(+1.52%)
Sep 28, 2020 206.79 207.49 197.70 199.09 224,674 -16.32(-7.58%)
Sep 25, 2020 229.40 229.63 213.32 215.41 279,004 -10.96(-4.84%)
Sep 24, 2020 226.84 235.70 214.95 226.37 478,039 +0.00(+0.00%)
Sep 23, 2020 208.19 226.84 204.22 226.37 366,140 +18.18(+8.73%)
Sep 22, 2020 209.82 218.91 207.02 208.19 216,514 -3.26(-1.54%)
Sep 21, 2020 205.62 218.91 204.22 211.45 427,168 +18.88(+9.81%)
Sep 18, 2020 189.77 200.73 185.57 192.57 233,524 +1.63(+0.85%)
Sep 17, 2020 195.13 198.16 188.60 190.94 242,628 +3.96(+2.12%)
Sep 16, 2020 190.00 190.94 179.51 186.97 234,460 -5.59(-2.91%)
Sep 15, 2020 188.60 194.66 187.67 192.57 137,093 -1.17(-0.60%)
Sep 14, 2020 203.99 205.16 192.33 193.73 198,773 -16.32(-7.77%)
Sep 11, 2020 202.82 216.11 202.59 210.05 297,522 +4.20(+2.04%)
Sep 10, 2020 195.83 206.56 191.63 205.86 365,079 +6.99(+3.52%)
Sep 09, 2020 201.19 204.69 195.83 198.86 249,404 -14.45(-6.78%)
Sep 08, 2020 203.06 211.22 197.93 213.32 416,583 +16.55(+8.41%)
Sep 04, 2020 185.81 209.82 185.22 196.76 482,914 +3.27(+1.69%)
Sep 03, 2020 178.58 195.83 177.92 193.50 459,441 +16.32(+9.21%)
Sep 02, 2020 179.51 185.34 175.55 177.18 172,012 -4.66(-2.56%)
Sep 01, 2020 188.84 191.63 181.38 181.84 130,322 -6.06(-3.23%)
Aug 31, 2020 181.84 188.60 181.61 187.91 146,776 +5.83(+3.20%)
Aug 28, 2020 183.94 186.97 181.84 182.08 138,028 -4.66(-2.50%)
Aug 27, 2020 186.04 191.30 182.78 186.74 218,621 -1.87(-0.99%)
Aug 26, 2020 184.41 189.07 183.71 188.60 156,745 +3.73(+2.02%)
Aug 25, 2020 183.24 190.70 183.24 184.87 187,250 -0.70(-0.38%)
Aug 24, 2020 186.74 192.33 185.34 185.57 192,028 -5.83(-3.05%)
Aug 21, 2020 189.89 195.25 187.91 191.40 186,885 +3.73(+1.99%)
Aug 20, 2020 191.17 191.87 184.99 187.67 183,619 +2.33(+1.26%)
Aug 19, 2020 183.24 186.04 179.51 185.34 141,045 -0.23(-0.13%)
Aug 18, 2020 180.68 187.44 180.44 185.57 147,510 +5.59(+3.11%)
Aug 17, 2020 181.61 184.17 179.75 179.98 127,809 -3.26(-1.78%)
Aug 14, 2020 185.81 187.21 180.91 183.24 148,610 +0.70(+0.38%)
Aug 13, 2020 183.47 184.64 178.11 182.54 163,472 +1.17(+0.64%)
Aug 12, 2020 177.18 185.10 176.71 181.38 201,690 -2.56(-1.39%)
Aug 11, 2020 175.31 186.27 173.68 183.94 284,809 +3.50(+1.94%)
Aug 10, 2020 184.64 184.64 176.95 180.44 270,987 -6.06(-3.25%)
Aug 07, 2020 197.23 197.93 186.39 186.51 268,825 -9.56(-4.87%)
Aug 06, 2020 195.37 198.86 193.27 196.06 192,292 +0.47(+0.24%)
Aug 05, 2020 202.13 203.99 195.13 195.60 280,238 -12.36(-5.94%)
Aug 04, 2020 213.78 215.41 207.49 207.95 244,321 -3.96(-1.87%)
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.