Ultrapro Short Russell 2000 ETF (NY: SRTY )

46.46 -0.23 (-0.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 191.50 202.00 188.00 196.00 356,256 +7.50(+3.98%)
Oct 29, 2020 197.25 201.50 186.00 188.50 303,193 -7.00(-3.58%)
Oct 28, 2020 191.25 196.25 188.25 195.50 371,991 +16.75(+9.37%)
Oct 27, 2020 174.50 179.75 172.77 178.75 186,492 +4.50(+2.58%)
Oct 26, 2020 170.00 181.00 169.00 174.25 263,610 +10.75(+6.57%)
Oct 23, 2020 163.75 169.49 163.00 163.50 154,800 -3.00(-1.80%)
Oct 22, 2020 173.50 176.25 166.50 166.50 216,800 -9.50(-5.40%)
Oct 21, 2020 170.75 176.00 169.50 176.00 192,488 +4.75(+2.77%)
Oct 20, 2020 169.00 172.75 166.00 171.25 178,066 -1.50(-0.87%)
Oct 19, 2020 164.75 173.50 161.50 172.75 154,464 +6.50(+3.91%)
Oct 16, 2020 163.75 166.50 162.50 166.25 202,996 +1.00(+0.61%)
Oct 15, 2020 176.25 177.75 164.00 165.25 205,395 -5.50(-3.22%)
Oct 14, 2020 165.00 171.00 162.00 170.75 183,542 +4.75(+2.86%)
Oct 13, 2020 166.00 169.25 164.25 166.00 163,093 +3.50(+2.15%)
Oct 12, 2020 163.50 166.25 161.25 162.50 136,377 -3.00(-1.81%)
Oct 09, 2020 163.75 168.75 162.75 165.50 225,576 -2.75(-1.63%)
Oct 08, 2020 168.75 172.75 167.25 168.25 192,350 -6.00(-3.44%)
Oct 07, 2020 179.25 179.75 172.50 174.25 234,765 -12.00(-6.44%)
Oct 06, 2020 179.75 187.75 171.25 186.25 505,556 +1.25(+0.68%)
Oct 05, 2020 195.25 195.25 184.25 185.00 234,817 -16.75(-8.30%)
Oct 02, 2020 216.00 217.25 199.10 201.75 291,852 -2.75(-1.34%)
Oct 01, 2020 210.25 216.25 204.50 204.50 227,204 -10.25(-4.77%)
Sep 30, 2020 215.00 220.50 205.50 214.75 276,278 -2.00(-0.92%)
Sep 29, 2020 214.50 222.50 213.00 216.75 192,981 +3.25(+1.52%)
Sep 28, 2020 221.75 222.50 212.00 213.50 209,515 -17.50(-7.58%)
Sep 25, 2020 246.00 246.25 228.75 231.00 260,180 -11.75(-4.84%)
Sep 24, 2020 243.25 252.75 230.50 242.75 445,785 +0.00(+0.00%)
Sep 23, 2020 223.25 243.25 219.00 242.75 341,436 +19.50(+8.73%)
Sep 22, 2020 225.00 234.75 222.00 223.25 201,906 -3.50(-1.54%)
Sep 21, 2020 220.50 234.75 219.00 226.75 398,347 +20.25(+9.81%)
Sep 18, 2020 203.50 215.25 199.00 206.50 217,768 +1.75(+0.85%)
Sep 17, 2020 209.25 212.50 202.25 204.75 226,258 +4.25(+2.12%)
Sep 16, 2020 203.75 204.75 192.50 200.50 218,641 -6.00(-2.91%)
Sep 15, 2020 202.25 208.75 201.25 206.50 127,844 -1.25(-0.60%)
Sep 14, 2020 218.75 220.00 206.25 207.75 185,362 -17.50(-7.77%)
Sep 11, 2020 217.50 231.75 217.25 225.25 277,448 +4.50(+2.04%)
Sep 10, 2020 210.00 221.50 205.50 220.75 340,447 +7.50(+3.52%)
Sep 09, 2020 215.75 219.50 210.00 213.25 232,577 -15.50(-6.78%)
Sep 08, 2020 217.75 226.50 212.25 228.75 388,476 +17.75(+8.41%)
Sep 04, 2020 199.25 225.00 198.62 211.00 450,331 +3.50(+1.69%)
Sep 03, 2020 191.50 210.00 190.79 207.50 428,442 +17.50(+9.21%)
Sep 02, 2020 192.50 198.75 188.25 190.00 160,406 -5.00(-2.56%)
Sep 01, 2020 202.50 205.50 194.50 195.00 121,529 -6.50(-3.23%)
Aug 31, 2020 195.00 202.25 194.75 201.50 136,873 +6.25(+3.20%)
Aug 28, 2020 197.25 200.50 195.00 195.25 128,716 -5.00(-2.50%)
Aug 27, 2020 199.50 205.14 196.00 200.25 203,870 -2.00(-0.99%)
Aug 26, 2020 197.75 202.75 197.00 202.25 146,169 +4.00(+2.02%)
Aug 25, 2020 196.50 204.50 196.50 198.25 174,616 -0.75(-0.38%)
Aug 24, 2020 200.25 206.25 198.75 199.00 179,071 -6.25(-3.05%)
Aug 21, 2020 203.63 209.38 201.50 205.25 174,276 +4.00(+1.99%)
Aug 20, 2020 205.00 205.75 198.38 201.25 171,230 +2.50(+1.26%)
Aug 19, 2020 196.50 199.50 192.50 198.75 131,529 -0.25(-0.13%)
Aug 18, 2020 193.75 201.00 193.50 199.00 137,557 +6.00(+3.11%)
Aug 17, 2020 194.75 197.50 192.75 193.00 119,186 -3.50(-1.78%)
Aug 14, 2020 199.25 200.75 194.00 196.50 138,584 +0.75(+0.38%)
Aug 13, 2020 196.75 198.00 191.00 195.75 152,442 +1.25(+0.64%)
Aug 12, 2020 190.00 198.50 189.50 194.50 188,082 -2.75(-1.39%)
Aug 11, 2020 188.00 199.75 186.25 197.25 265,592 +3.75(+1.94%)
Aug 10, 2020 198.00 198.00 189.75 193.50 252,704 -6.50(-3.25%)
Aug 07, 2020 211.50 212.25 199.88 200.00 250,688 -10.25(-4.88%)
Aug 06, 2020 209.50 213.25 207.25 210.25 179,318 +0.50(+0.24%)
Aug 05, 2020 216.75 218.75 209.25 209.75 261,330 -13.25(-5.94%)
Aug 04, 2020 229.25 231.00 222.50 223.00 227,836 -4.25(-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.