Ultrapro Short Russell2000 ETF (NY: SRTY )

9.459 USD +0.149 (+1.60%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

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.