Ultrapro Short Russell 2000 ETF (NY: SRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.88	29.08	28.11	28.27	420,500	-0.42(-1.46%)
Nov 29, 2018	28.80	29.44	28.18	28.69	562,562	+0.28(+0.99%)
Nov 28, 2018	30.33	31.24	28.36	28.41	789,668	-2.27(-7.40%)
Nov 27, 2018	30.32	30.87	30.01	30.68	579,032	+0.73(+2.44%)
Nov 26, 2018	30.23	30.60	29.59	29.95	530,545	-1.22(-3.91%)
Nov 23, 2018	31.85	31.85	30.28	31.17	337,200	+0.08(+0.26%)
Nov 21, 2018		31.09	31.09	31.09	0	-1.24(-3.84%)
Nov 20, 2018	31.60	32.62	30.90	32.33	1,296,051	+1.74(+5.69%)
Nov 19, 2018	28.99	30.87	28.83	30.59	836,601	+1.74(+6.03%)
Nov 16, 2018	29.65	29.92	28.65	28.85	888,100	-0.21(-0.72%)
Nov 15, 2018	30.96	31.14	28.93	29.06	1,024,516	-1.24(-4.09%)
Nov 14, 2018	28.94	30.88	28.55	30.30	1,080,568	+0.62(+2.09%)
Nov 13, 2018	29.08	29.82	28.20	29.68	1,708,666	+0.30(+1.02%)
Nov 12, 2018	27.78	29.49	27.72	29.38	1,195,347	+1.66(+5.99%)
Nov 09, 2018	26.81	28.31	26.78	27.72	904,800	+1.45(+5.52%)
Nov 08, 2018	26.43	26.61	25.84	26.27	731,557	+0.15(+0.57%)
Nov 07, 2018	27.15	27.43	26.07	26.12	1,106,530	-1.41(-5.12%)
Nov 06, 2018	28.07	28.13	27.27	27.53	819,994	-0.42(-1.50%)
Nov 05, 2018	27.84	28.73	27.52	27.95	850,642	+0.06(+0.22%)
Nov 02, 2018	27.81	28.70	27.40	27.89	1,591,000	-0.28(-0.99%)
Nov 01, 2018	29.70	29.70	27.97	28.17	1,738,703	-2.01(-6.66%)
Oct 31, 2018	29.49	30.18	29.10	30.18	1,986,086	-0.27(-0.89%)
Oct 30, 2018	32.29	32.45	30.29	30.45	3,281,758	-1.90(-5.87%)
Oct 29, 2018	30.81	33.43	29.84	32.35	2,870,252	+0.45(+1.41%)
Oct 26, 2018	31.84	33.57	30.67	31.90	2,615,400	+1.02(+3.30%)
Oct 25, 2018	32.44	32.66	30.37	30.88	2,583,225	-2.10(-6.37%)
Oct 24, 2018	29.76	33.04	29.46	32.98	2,732,983	+3.37(+11.38%)
Oct 23, 2018	30.02	31.18	28.94	29.61	2,053,366	+0.76(+2.63%)
Oct 22, 2018	28.44	29.13	28.07	28.85	998,457	+0.20(+0.70%)
Oct 19, 2018	27.49	28.98	27.07	28.65	1,659,600	+0.90(+3.24%)
Oct 18, 2018	26.62	28.05	26.46	27.75	1,569,454	+1.49(+5.67%)
Oct 17, 2018	26.22	27.29	26.16	26.26	1,267,415	+0.28(+1.08%)
Oct 16, 2018	27.83	28.46	25.85	25.98	1,548,938	-2.38(-8.39%)
Oct 15, 2018	28.79	29.30	27.79	28.36	1,592,549	-0.35(-1.22%)
Oct 12, 2018	27.59	29.67	27.50	28.71	2,142,600	-0.04(-0.14%)
Oct 11, 2018	27.57	28.75	26.76	28.75	5,459,345	+1.69(+6.25%)
Oct 10, 2018	25.21	27.23	25.10	27.06	3,102,529	+2.06(+8.24%)
Oct 09, 2018	24.81	25.08	24.29	25.00	1,402,708	+0.30(+1.21%)
Oct 08, 2018	24.77	25.28	24.45	24.70	1,204,832	+0.16(+0.65%)
Oct 05, 2018	23.87	25.20	23.72	24.54	1,850,100	+0.67(+2.79%)
Oct 04, 2018	23.15	24.09	23.09	23.88	1,743,306	+0.98(+4.26%)
Oct 03, 2018	23.22	23.54	22.60	22.90	1,042,122	-0.61(-2.59%)
Oct 02, 2018	22.88	23.67	22.72	23.51	858,256	+0.71(+3.11%)
Oct 01, 2018	21.62	23.01	21.62	22.80	1,378,300	+0.87(+3.97%)
Sep 28, 2018	22.34	22.34	21.76	21.93	752,900	-0.22(-0.99%)
Sep 27, 2018	22.04	22.23	21.87	22.15	713,776	+0.01(+0.05%)
Sep 26, 2018	21.46	22.21	21.36	22.14	678,953	+0.55(+2.55%)
Sep 25, 2018	21.61	21.66	21.42	21.59	294,550	-0.11(-0.51%)
Sep 24, 2018	21.53	22.06	21.42	21.70	575,565	+0.23(+1.07%)
Sep 21, 2018	20.99	21.51	20.94	21.47	823,800	+0.32(+1.51%)
Sep 20, 2018	21.52	21.68	21.13	21.15	640,377	-0.60(-2.76%)
Sep 19, 2018	21.48	21.95	21.23	21.75	716,032	+0.25(+1.16%)
Sep 18, 2018	21.70	21.75	21.34	21.50	399,804	-0.30(-1.38%)
Sep 17, 2018	21.11	21.85	21.06	21.80	586,916	+0.71(+3.37%)
Sep 14, 2018	21.29	21.46	20.90	21.09	513,100	-0.30(-1.40%)
Sep 13, 2018	21.14	21.51	21.04	21.39	284,964	+0.02(+0.09%)
Sep 12, 2018	21.35	21.85	21.21	21.37	545,913	+0.14(+0.66%)
Sep 11, 2018	21.43	21.60	21.02	21.23	459,335	-0.06(-0.28%)
Sep 10, 2018	21.15	21.45	20.99	21.29	385,573	-0.13(-0.61%)
Sep 07, 2018	21.55	21.70	21.06	21.42	633,300	+0.06(+0.28%)
Sep 06, 2018	20.81	21.43	20.70	21.36	632,581	+0.45(+2.15%)
Sep 05, 2018	20.83	21.43	20.78	20.91	636,838	+0.17(+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.