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

37.27 +0.81 (+2.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 706.47 711.37 687.64 691.55 17,189 -10.27(-1.46%)
Nov 29, 2018 704.52 720.17 689.35 701.83 22,997 +6.85(+0.99%)
Nov 28, 2018 741.95 764.21 693.75 694.98 32,280 -55.53(-7.40%)
Nov 27, 2018 741.70 755.15 734.12 750.51 23,670 +17.86(+2.44%)
Nov 26, 2018 739.50 748.55 723.84 732.65 21,688 -29.84(-3.91%)
Nov 23, 2018 779.13 779.13 740.72 762.49 13,784 +1.96(+0.26%)
Nov 21, 2018 760.54 760.54 760.54 0 -30.33(-3.84%)
Nov 20, 2018 773.01 797.96 755.89 790.87 52,981 +42.57(+5.69%)
Nov 19, 2018 709.16 755.15 705.25 748.30 34,199 +42.56(+6.03%)
Nov 16, 2018 725.31 731.91 700.85 705.74 36,304 -5.14(-0.72%)
Nov 15, 2018 757.36 761.76 707.70 710.88 41,881 -30.33(-4.09%)
Nov 14, 2018 707.94 755.40 698.40 741.21 44,172 +15.17(+2.09%)
Nov 13, 2018 711.37 729.47 689.84 726.04 69,848 +7.34(+1.02%)
Nov 12, 2018 679.57 721.40 678.10 718.71 48,864 +40.61(+5.99%)
Nov 09, 2018 655.84 692.53 655.10 678.10 36,987 +35.47(+5.52%)
Nov 08, 2018 646.54 650.95 632.11 642.63 29,905 +3.67(+0.57%)
Nov 07, 2018 664.15 671.00 637.74 638.96 45,233 -34.49(-5.12%)
Nov 06, 2018 686.66 688.13 667.09 673.45 33,520 -10.27(-1.50%)
Nov 05, 2018 681.03 702.80 673.21 683.72 34,773 +1.47(+0.22%)
Nov 02, 2018 680.30 702.07 670.27 682.26 65,038 -6.85(-0.99%)
Nov 01, 2018 726.53 726.56 684.21 689.11 71,076 -49.17(-6.66%)
Oct 31, 2018 721.40 738.27 711.86 738.27 81,189 -6.61(-0.89%)
Oct 30, 2018 789.89 793.80 740.97 744.88 134,155 -46.48(-5.87%)
Oct 29, 2018 753.69 817.78 729.96 791.36 117,333 +11.01(+1.41%)
Oct 26, 2018 778.88 821.20 750.26 780.35 106,915 +24.95(+3.30%)
Oct 25, 2018 793.56 798.94 742.92 755.40 105,599 -51.37(-6.37%)
Oct 24, 2018 728.00 808.24 720.66 806.77 111,721 +82.44(+11.38%)
Oct 23, 2018 734.36 762.74 707.94 724.33 83,939 +18.59(+2.63%)
Oct 22, 2018 695.71 712.59 686.66 705.74 40,815 +4.89(+0.70%)
Oct 19, 2018 672.47 708.92 662.20 700.85 67,842 +22.02(+3.24%)
Oct 18, 2018 651.19 686.17 647.27 678.83 64,157 +36.45(+5.67%)
Oct 17, 2018 641.40 667.58 639.94 642.38 51,810 +6.85(+1.08%)
Oct 16, 2018 680.79 696.20 632.35 635.53 63,319 -58.22(-8.39%)
Oct 15, 2018 704.27 716.75 679.81 693.75 65,101 -8.56(-1.22%)
Oct 12, 2018 674.92 725.80 672.72 702.32 87,587 -0.98(-0.14%)
Oct 11, 2018 674.43 703.29 654.61 703.29 223,172 +41.34(+6.25%)
Oct 10, 2018 616.70 666.11 613.90 661.95 126,828 +50.39(+8.24%)
Oct 09, 2018 606.91 613.64 594.19 611.56 57,341 +7.34(+1.21%)
Oct 08, 2018 605.93 618.41 598.11 604.22 49,252 +3.91(+0.65%)
Oct 05, 2018 583.92 616.45 580.25 600.31 75,630 +16.27(+2.79%)
Oct 04, 2018 566.30 589.30 564.84 584.04 71,264 +23.85(+4.26%)
Oct 03, 2018 568.02 575.85 552.85 560.19 42,600 -14.92(-2.59%)
Oct 02, 2018 559.70 578.90 555.72 575.11 35,084 +17.37(+3.11%)
Oct 01, 2018 528.88 562.88 528.88 557.74 56,343 +21.28(+3.97%)
Sep 28, 2018 546.49 546.49 532.30 536.46 30,777 -5.38(-0.99%)
Sep 27, 2018 539.15 543.80 534.99 541.84 29,178 +0.24(+0.05%)
Sep 26, 2018 524.96 543.31 522.52 541.60 27,754 +15.13(+2.87%)
Sep 25, 2018 526.95 528.17 522.32 526.47 12,079 -2.68(-0.51%)
Sep 24, 2018 525.00 537.93 522.32 529.15 23,603 +5.61(+1.07%)
Sep 21, 2018 511.83 524.51 510.62 523.54 33,783 +7.80(+1.51%)
Sep 20, 2018 524.76 528.66 515.13 515.74 26,261 -14.63(-2.76%)
Sep 19, 2018 523.78 535.25 517.69 530.37 29,363 +6.10(+1.16%)
Sep 18, 2018 529.15 530.37 520.41 524.27 16,395 -7.31(-1.38%)
Sep 17, 2018 514.76 532.81 513.54 531.59 24,069 +17.31(+3.37%)
Sep 14, 2018 519.15 523.30 509.64 514.27 21,041 -7.32(-1.40%)
Sep 13, 2018 515.52 524.51 513.06 521.59 11,686 +0.49(+0.09%)
Sep 12, 2018 520.61 532.81 517.20 521.10 22,387 +3.41(+0.66%)
Sep 11, 2018 522.57 526.71 512.57 517.69 18,836 -1.46(-0.28%)
Sep 10, 2018 515.74 523.05 511.83 519.15 15,812 -3.17(-0.61%)
Sep 07, 2018 525.49 529.15 513.54 522.32 25,971 +1.46(+0.28%)
Sep 06, 2018 507.45 522.57 504.76 520.86 25,941 +10.97(+2.15%)
Sep 05, 2018 507.93 522.69 506.71 509.88 26,116 +4.15(+0.82%)
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.