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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 442.81 458.14 442.81 448.68 25,981 +8.09(+1.84%)
Oct 30, 2019 436.55 449.08 436.41 440.59 15,148 +4.85(+1.11%)
Oct 29, 2019 443.02 444.23 431.90 435.74 15,159 -4.45(-1.01%)
Oct 28, 2019 446.05 446.59 434.73 440.19 18,408 -11.93(-2.64%)
Oct 25, 2019 461.20 461.61 447.06 452.11 21,271 -7.07(-1.54%)
Oct 24, 2019 452.11 465.04 451.49 459.18 13,501 +1.82(+0.40%)
Oct 23, 2019 457.77 464.24 454.13 457.37 13,985 -1.41(-0.31%)
Oct 22, 2019 458.17 462.22 451.50 458.78 19,169 -1.01(-0.22%)
Oct 21, 2019 459.39 461.20 451.71 459.79 21,606 -13.54(-2.86%)
Oct 18, 2019 470.70 484.04 465.45 473.33 33,437 +6.67(+1.43%)
Oct 17, 2019 476.36 478.18 465.05 466.66 18,723 -16.98(-3.51%)
Oct 16, 2019 487.48 487.68 476.77 483.64 16,669 -0.81(-0.17%)
Oct 15, 2019 496.98 500.82 477.78 484.45 17,252 -17.18(-3.42%)
Oct 14, 2019 499.61 507.29 497.18 501.63 19,909 +5.05(+1.02%)
Oct 11, 2019 502.03 502.03 478.59 496.57 46,431 -26.27(-5.03%)
Oct 10, 2019 527.29 529.92 514.76 522.85 31,706 -6.47(-1.22%)
Oct 09, 2019 524.26 534.37 523.35 529.32 19,215 -7.68(-1.43%)
Oct 08, 2019 526.49 540.23 521.63 537.00 46,313 +25.26(+4.94%)
Oct 07, 2019 512.54 519.21 499.61 511.73 29,583 +3.23(+0.64%)
Oct 04, 2019 520.62 530.08 508.05 508.50 33,853 -15.16(-2.89%)
Oct 03, 2019 534.97 553.77 521.43 523.66 62,815 -6.06(-1.14%)
Oct 02, 2019 525.27 543.06 525.27 529.72 78,554 +13.14(+2.54%)
Oct 01, 2019 481.21 519.82 469.29 516.58 76,541 +28.30(+5.79%)
Sep 30, 2019 487.88 493.14 479.39 488.29 29,206 -1.21(-0.25%)
Sep 27, 2019 473.74 495.95 470.50 489.50 40,404 +11.32(+2.37%)
Sep 26, 2019 464.04 481.82 464.04 478.18 32,188 +15.16(+3.27%)
Sep 25, 2019 479.80 484.25 460.19 463.02 31,392 +33.95(+7.91%)
Sep 24, 2019 407.06 433.12 406.30 429.07 43,087 +18.76(+4.57%)
Sep 23, 2019 413.91 416.08 405.25 410.31 27,930 +0.90(+0.22%)
Sep 20, 2019 407.60 416.44 399.84 409.40 30,637 +2.17(+0.53%)
Sep 19, 2019 398.58 408.32 390.94 407.24 32,578 +5.95(+1.48%)
Sep 18, 2019 393.52 411.21 393.16 401.28 35,573 +7.76(+1.97%)
Sep 17, 2019 393.70 400.92 392.80 393.52 37,846 +3.43(+0.88%)
Sep 16, 2019 397.13 398.92 383.96 390.10 43,485 -4.87(-1.23%)
Sep 13, 2019 390.46 395.33 382.52 394.97 48,716 -1.80(-0.45%)
Sep 12, 2019 395.15 407.06 390.28 396.77 54,723 -0.10(-0.03%)
Sep 11, 2019 416.80 424.74 395.33 396.88 56,234 -26.24(-6.20%)
Sep 10, 2019 441.16 447.83 421.85 423.12 27,037 -16.78(-3.81%)
Sep 09, 2019 451.08 456.05 436.47 439.90 38,304 -17.14(-3.75%)
Sep 06, 2019 450.36 457.94 445.49 457.04 22,168 +5.05(+1.12%)
Sep 05, 2019 458.12 462.81 438.81 451.99 46,965 -25.62(-5.36%)
Sep 04, 2019 475.98 483.92 472.46 477.61 36,853 -11.73(-2.40%)
Sep 03, 2019 481.76 495.47 473.82 489.33 45,656 +21.29(+4.55%)
Aug 30, 2019 459.02 476.16 458.66 468.04 32,549 +2.16(+0.46%)
Aug 29, 2019 476.16 477.43 464.62 465.88 40,543 -25.62(-5.21%)
Aug 28, 2019 512.25 515.68 483.02 491.50 54,847 -17.50(-3.44%)
Aug 27, 2019 478.51 510.81 477.79 509.00 47,072 +21.29(+4.37%)
Aug 26, 2019 490.24 501.24 487.53 487.71 34,986 -16.96(-3.36%)
Aug 23, 2019 468.95 508.46 461.55 504.67 59,323 +42.76(+9.26%)
Aug 22, 2019 455.59 469.13 452.17 461.91 22,331 +3.43(+0.75%)
Aug 21, 2019 455.95 463.36 455.59 458.48 21,910 -11.01(-2.34%)
Aug 20, 2019 462.45 471.11 462.09 469.49 26,499 +8.84(+1.92%)
Aug 19, 2019 459.02 462.63 453.61 460.65 22,033 -14.25(-3.00%)
Aug 16, 2019 500.52 500.52 472.74 474.90 33,702 -32.30(-6.37%)
Aug 15, 2019 496.01 514.41 495.83 507.20 34,535 +5.41(+1.08%)
Aug 14, 2019 484.64 504.49 484.28 501.79 57,554 +38.79(+8.38%)
Aug 13, 2019 481.40 487.17 448.52 462.99 38,932 -15.16(-3.17%)
Aug 12, 2019 468.04 481.22 465.16 478.15 37,393 +17.68(+3.84%)
Aug 09, 2019 447.11 465.16 446.75 460.47 44,404 +16.96(+3.82%)
Aug 08, 2019 465.70 467.23 442.42 443.50 32,890 -30.31(-6.40%)
Aug 07, 2019 486.81 498.36 470.39 473.82 34,202 +0.72(+0.15%)
Aug 06, 2019 477.61 492.52 469.49 473.10 35,498 -13.71(-2.82%)
Aug 05, 2019 470.93 501.79 469.67 486.81 59,314 +40.24(+9.01%)
Aug 02, 2019 439.90 456.86 436.38 446.57 61,773 +14.62(+3.38%)
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.