Ultrapro Short Russell 2000 ETF (NY: SRTY )

44.38 -0.78 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.10 42.54 41.54 41.95 610,882 +0.00(+0.00%)
Oct 28, 2021 43.90 43.90 41.80 41.95 836,697 -2.65(-5.94%)
Oct 27, 2021 42.65 44.65 42.50 44.60 754,751 +2.35(+5.56%)
Oct 26, 2021 41.10 42.25 42.25 832,707 +0.95(+2.30%)
Oct 25, 2021 42.25 42.60 41.10 41.30 725,987 -1.20(-2.82%)
Oct 22, 2021 42.35 43.50 42.00 42.50 637,937 +0.25(+0.59%)
Oct 21, 2021 42.70 42.96 41.65 42.25 720,783 -0.35(-0.82%)
Oct 20, 2021 43.40 43.89 42.23 42.60 775,770 -0.80(-1.84%)
Oct 19, 2021 43.45 44.17 42.85 43.40 516,344 -0.55(-1.25%)
Oct 18, 2021 44.65 44.70 43.58 43.95 524,432 +0.05(+0.11%)
Oct 15, 2021 42.25 43.95 42.00 43.90 627,131 +0.35(+0.80%)
Oct 14, 2021 44.10 44.40 43.40 43.55 895,017 -2.00(-4.39%)
Oct 13, 2021 45.95 47.17 45.45 45.55 1,122,295 -0.55(-1.19%)
Oct 12, 2021 46.65 46.85 45.55 46.10 1,112,325 -0.85(-1.81%)
Oct 11, 2021 46.00 46.95 44.90 46.95 713,446 +0.85(+1.84%)
Oct 08, 2021 45.05 46.15 44.65 46.10 1,004,401 +1.00(+2.22%)
Oct 07, 2021 46.25 46.30 44.05 45.10 1,067,150 -2.20(-4.65%)
Oct 06, 2021 47.95 49.24 47.10 47.30 1,463,475 +0.75(+1.61%)
Oct 05, 2021 46.65 47.30 45.30 46.55 720,134 -0.55(-1.17%)
Oct 04, 2021 45.95 47.89 45.85 47.10 1,294,899 +1.25(+2.73%)
Oct 01, 2021 47.40 48.83 45.05 45.85 1,175,241 -2.40(-4.97%)
Sep 30, 2021 46.10 48.25 45.75 48.25 1,193,327 +1.35(+2.88%)
Sep 29, 2021 45.95 47.25 45.75 46.90 1,174,815 +0.25(+0.54%)
Sep 28, 2021 44.25 46.83 44.15 46.65 1,344,532 +2.90(+6.63%)
Sep 27, 2021 45.45 45.45 42.90 43.75 1,134,114 -2.00(-4.37%)
Sep 24, 2021 45.85 46.42 44.95 45.75 802,343 +0.70(+1.55%)
Sep 23, 2021 46.80 47.15 44.55 45.05 943,340 -2.60(-5.46%)
Sep 22, 2021 49.05 49.05 46.45 47.65 1,433,395 -2.25(-4.51%)
Sep 21, 2021 49.15 51.10 48.70 49.90 1,744,315 -0.25(-0.50%)
Sep 20, 2021 50.00 52.00 49.05 50.15 2,374,761 +3.20(+6.82%)
Sep 17, 2021 47.45 48.05 46.55 46.95 1,335,955 -0.10(-0.21%)
Sep 16, 2021 47.05 48.25 46.30 47.05 918,218 +0.20(+0.43%)
Sep 15, 2021 48.55 48.85 46.70 46.85 865,258 -1.65(-3.40%)
Sep 14, 2021 46.10 49.10 46.10 48.50 1,323,100 +1.85(+3.97%)
Sep 13, 2021 46.55 48.40 46.36 46.65 1,941,092 -0.85(-1.79%)
Sep 10, 2021 45.25 47.58 45.25 47.50 1,238,221 +1.40(+3.04%)
Sep 09, 2021 46.40 46.70 44.65 46.10 1,621,832 +0.00(+0.00%)
Sep 08, 2021 45.15 46.88 44.90 46.10 942,376 +1.40(+3.13%)
Sep 07, 2021 43.95 44.75 43.15 44.70 633,575 +1.00(+2.29%)
Sep 03, 2021 43.55 44.17 43.20 43.70 578,706 +0.55(+1.27%)
Sep 02, 2021 43.50 43.95 42.70 43.15 530,188 -0.90(-2.04%)
Sep 01, 2021 44.45 45.60 43.61 44.05 714,174 -0.90(-2.00%)
Aug 31, 2021 45.45 45.91 44.60 44.95 733,264 -0.35(-0.77%)
Aug 30, 2021 44.10 45.55 44.10 45.30 673,524 +0.65(+1.46%)
Aug 27, 2021 48.55 48.60 44.30 44.65 1,390,872 -4.15(-8.50%)
Aug 26, 2021 47.60 49.15 47.00 48.80 1,203,669 +1.45(+3.06%)
Aug 25, 2021 47.85 48.48 46.45 47.35 787,646 -0.50(-1.04%)
Aug 24, 2021 48.90 49.25 47.80 47.85 682,371 -1.50(-3.04%)
Aug 23, 2021 50.90 50.90 49.10 49.35 1,093,349 -2.95(-5.64%)
Aug 20, 2021 55.00 55.50 51.98 52.30 1,096,063 -2.75(-5.00%)
Aug 19, 2021 54.80 56.05 53.55 55.05 1,417,659 +1.90(+3.57%)
Aug 18, 2021 52.10 53.30 50.70 53.15 1,084,636 +1.30(+2.51%)
Aug 17, 2021 51.60 53.67 51.15 51.85 1,172,955 +1.85(+3.70%)
Aug 16, 2021 49.59 50.95 49.26 50.00 777,045 +1.25(+2.56%)
Aug 13, 2021 47.50 48.95 47.30 48.75 572,900 +1.35(+2.85%)
Aug 12, 2021 47.00 48.30 47.00 47.40 745,416 +0.35(+0.74%)
Aug 11, 2021 47.55 49.15 47.05 47.05 799,902 -0.70(-1.47%)
Aug 10, 2021 47.80 48.65 47.35 47.75 788,951 -0.30(-0.62%)
Aug 09, 2021 47.60 48.65 47.41 48.05 871,048 +0.85(+1.80%)
Aug 06, 2021 46.95 48.10 46.15 47.20 617,953 -0.90(-1.87%)
Aug 05, 2021 50.15 50.50 47.90 48.10 940,370 -2.80(-5.50%)
Aug 04, 2021 50.30 51.05 48.85 50.90 949,179 +1.90(+3.88%)
Aug 03, 2021 49.25 51.60 48.90 49.00 1,100,838 -0.70(-1.41%)
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.