Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.780 USD +0.070 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 8.450 8.789 8.400 8.780 3,135,656 +0.07(+0.80%)
Oct 14, 2021 8.820 8.880 8.680 8.710 4,475,085 -0.40(-4.39%)
Oct 13, 2021 9.190 9.434 9.090 9.110 5,611,476 -0.11(-1.19%)
Oct 12, 2021 9.330 9.370 9.110 9.220 5,561,626 -0.17(-1.81%)
Oct 11, 2021 9.200 9.390 8.980 9.390 3,567,230 +0.17(+1.84%)
Oct 08, 2021 9.010 9.230 8.930 9.220 5,022,005 +0.20(+2.22%)
Oct 07, 2021 9.250 9.260 8.810 9.020 5,335,750 -0.44(-4.65%)
Oct 06, 2021 9.590 9.848 9.420 9.460 7,317,378 +0.15(+1.61%)
Oct 05, 2021 9.330 9.460 9.060 9.310 3,600,673 -0.11(-1.17%)
Oct 04, 2021 9.190 9.579 9.170 9.420 6,474,497 +0.25(+2.73%)
Oct 01, 2021 9.480 9.765 9.010 9.170 5,876,205 -0.48(-4.97%)
Sep 30, 2021 9.220 9.650 9.150 9.650 5,966,636 +0.27(+2.88%)
Sep 29, 2021 9.190 9.450 9.150 9.380 5,874,077 +0.05(+0.54%)
Sep 28, 2021 8.850 9.365 8.830 9.330 6,722,664 +0.58(+6.63%)
Sep 27, 2021 9.090 9.090 8.580 8.750 5,670,570 -0.40(-4.37%)
Sep 24, 2021 9.170 9.285 8.990 9.150 4,011,719 +0.14(+1.55%)
Sep 23, 2021 9.360 9.430 8.910 9.010 4,716,703 -0.52(-5.46%)
Sep 22, 2021 9.810 9.810 9.290 9.530 7,166,978 -0.45(-4.51%)
Sep 21, 2021 9.830 10.22 9.740 9.980 8,721,579 -0.05(-0.50%)
Sep 20, 2021 10.00 10.40 9.810 10.03 11,873,809 +0.64(+6.82%)
Sep 17, 2021 9.490 9.610 9.310 9.390 6,679,779 -0.02(-0.21%)
Sep 16, 2021 9.410 9.650 9.260 9.410 4,591,094 +0.04(+0.43%)
Sep 15, 2021 9.710 9.770 9.340 9.370 4,326,292 -0.33(-3.40%)
Sep 14, 2021 9.220 9.820 9.220 9.700 6,615,503 +0.37(+3.97%)
Sep 13, 2021 9.310 9.679 9.272 9.330 9,705,464 -0.17(-1.79%)
Sep 10, 2021 9.050 9.515 9.050 9.500 6,191,105 +0.28(+3.04%)
Sep 09, 2021 9.280 9.340 8.930 9.220 8,109,161 +0.00(+0.00%)
Sep 08, 2021 9.030 9.375 8.980 9.220 4,711,882 +0.28(+3.13%)
Sep 07, 2021 8.790 8.950 8.630 8.940 3,167,879 +0.20(+2.29%)
Sep 03, 2021 8.710 8.835 8.640 8.740 2,893,533 +0.11(+1.27%)
Sep 02, 2021 8.700 8.790 8.540 8.630 2,650,941 -0.18(-2.04%)
Sep 01, 2021 8.890 9.120 8.722 8.810 3,570,871 -0.18(-2.00%)
Aug 31, 2021 9.090 9.182 8.920 8.990 3,666,321 -0.07(-0.77%)
Aug 30, 2021 8.820 9.110 8.820 9.060 3,367,624 +0.13(+1.46%)
Aug 27, 2021 9.710 9.720 8.860 8.930 6,954,361 -0.83(-8.50%)
Aug 26, 2021 9.520 9.830 9.399 9.760 6,018,345 +0.29(+3.06%)
Aug 25, 2021 9.570 9.695 9.290 9.470 3,938,234 -0.10(-1.04%)
Aug 24, 2021 9.780 9.850 9.560 9.570 3,411,855 -0.30(-3.04%)
Aug 23, 2021 10.18 10.18 9.820 9.870 5,466,745 -0.59(-5.64%)
Aug 20, 2021 11.00 11.10 10.39 10.46 5,480,319 -0.55(-5.00%)
Aug 19, 2021 10.96 11.21 10.71 11.01 7,088,295 +0.38(+3.57%)
Aug 18, 2021 10.42 10.66 10.14 10.63 5,423,184 +0.26(+2.51%)
Aug 17, 2021 10.32 10.73 10.23 10.37 5,864,776 +0.37(+3.70%)
Aug 16, 2021 9.918 10.19 9.852 10.00 3,885,225 +0.25(+2.56%)
Aug 13, 2021 9.500 9.790 9.460 9.750 2,864,500 +0.27(+2.85%)
Aug 12, 2021 9.400 9.660 9.400 9.480 3,727,081 +0.07(+0.74%)
Aug 11, 2021 9.510 9.830 9.410 9.410 3,999,510 -0.14(-1.47%)
Aug 10, 2021 9.560 9.729 9.470 9.550 3,944,759 -0.06(-0.62%)
Aug 09, 2021 9.520 9.730 9.482 9.610 4,355,240 +0.17(+1.80%)
Aug 06, 2021 9.390 9.620 9.230 9.440 3,089,767 -0.18(-1.87%)
Aug 05, 2021 10.03 10.10 9.580 9.620 4,701,854 -0.56(-5.50%)
Aug 04, 2021 10.06 10.21 9.770 10.18 4,745,896 +0.38(+3.88%)
Aug 03, 2021 9.850 10.32 9.780 9.800 5,504,192 -0.14(-1.41%)
Aug 02, 2021 9.580 9.980 9.330 9.940 5,557,660 +0.16(+1.64%)
Jul 30, 2021 9.720 9.900 9.415 9.780 4,833,977 +0.19(+1.98%)
Jul 29, 2021 9.570 9.659 9.350 9.590 4,767,924 -0.23(-2.34%)
Jul 28, 2021 10.10 10.32 9.590 9.820 5,647,147 -0.46(-4.47%)
Jul 27, 2021 10.09 10.59 10.09 10.28 4,653,741 +0.35(+3.52%)
Jul 26, 2021 9.920 10.08 9.680 9.930 3,915,663 -0.10(-1.00%)
Jul 23, 2021 10.00 10.40 9.980 10.03 3,786,638 -0.16(-1.57%)
Jul 22, 2021 9.800 10.30 9.780 10.19 6,372,008 +0.49(+5.05%)
Jul 21, 2021 10.06 10.09 9.690 9.700 4,587,638 -0.56(-5.46%)
Jul 20, 2021 11.21 11.36 10.10 10.26 7,939,725 -1.03(-9.12%)
Jul 19, 2021 11.46 11.69 10.88 11.29 9,851,931 +0.49(+4.54%)
Jul 16, 2021 10.12 10.87 10.10 10.80 4,645,188 +0.40(+3.85%)
Jul 15, 2021 10.40 10.80 10.22 10.40 5,067,357 +0.16(+1.56%)
Jul 14, 2021 9.610 10.29 9.530 10.24 6,844,823 +0.46(+4.70%)
Jul 13, 2021 9.440 9.805 9.380 9.780 4,173,625 +0.51(+5.50%)
Jul 12, 2021 9.380 9.520 9.235 9.270 3,634,281 -0.03(-0.32%)
Jul 09, 2021 9.590 9.704 9.290 9.300 4,258,449 -0.61(-6.16%)
Jul 08, 2021 10.24 10.43 9.625 9.910 7,080,604 +0.26(+2.69%)
Jul 07, 2021 9.440 9.910 9.300 9.650 4,076,481 +0.27(+2.88%)
Jul 06, 2021 9.000 9.630 8.980 9.380 3,657,290 +0.37(+4.11%)
Jul 02, 2021 8.680 9.080 8.680 9.010 2,899,875 +0.26(+2.97%)
Jul 01, 2021 8.830 8.950 8.710 8.750 3,364,899 -0.23(-2.56%)
Jun 30, 2021 9.070 9.190 8.883 8.980 3,146,569 -0.02(-0.22%)
Jun 29, 2021 8.770 9.065 8.730 9.000 2,900,500 +0.13(+1.47%)
Jun 28, 2021 8.670 9.060 8.630 8.870 3,136,000 +0.15(+1.72%)
Jun 25, 2021 8.680 8.730 8.543 8.720 3,490,896 +0.00(+0.00%)
Jun 24, 2021 8.920 9.000 8.720 8.720 2,869,871 -0.36(-3.96%)
Jun 23, 2021 9.170 9.170 8.944 9.080 2,721,430 -0.09(-0.98%)
Jun 22, 2021 9.380 9.582 9.130 9.170 3,265,054 -0.14(-1.50%)
Jun 21, 2021 9.700 9.800 9.240 9.310 3,993,133 -0.66(-6.62%)
Jun 18, 2021 9.760 10.08 9.515 9.970 6,662,303 +0.65(+6.97%)
Jun 17, 2021 9.110 9.659 8.980 9.320 4,508,591 +0.31(+3.44%)
Jun 16, 2021 9.040 9.280 8.930 9.010 5,788,114 +0.06(+0.67%)
Jun 15, 2021 8.890 9.185 8.840 8.950 3,500,794 +0.07(+0.79%)
Jun 14, 2021 8.730 8.985 8.630 8.880 1,978,724 +0.08(+0.91%)
Jun 11, 2021 8.980 9.005 8.800 8.800 2,582,166 -0.29(-3.19%)
Jun 10, 2021 8.830 9.165 8.770 9.090 3,225,099 +0.20(+2.25%)
Jun 09, 2021 8.670 8.943 8.650 8.890 2,545,076 +0.17(+1.95%)
Jun 08, 2021 8.930 9.075 8.660 8.720 3,883,686 -0.29(-3.22%)
Jun 07, 2021 9.330 9.340 8.980 9.010 3,955,882 -0.38(-4.05%)
Jun 04, 2021 9.390 9.540 9.320 9.390 2,140,917 -0.12(-1.26%)
Jun 03, 2021 9.480 9.819 9.380 9.510 4,819,640 +0.23(+2.48%)
Jun 02, 2021 9.230 9.471 9.230 9.280 4,242,625 -0.02(-0.22%)
Jun 01, 2021 9.420 9.590 9.265 9.300 3,960,664 -0.35(-3.63%)
May 28, 2021 9.453 9.710 9.448 9.650 4,937,971 +0.03(+0.31%)
May 27, 2021 9.720 9.839 9.545 9.620 3,744,942 -0.31(-3.12%)
May 26, 2021 10.41 10.41 9.900 9.930 6,995,589 -0.60(-5.70%)
May 25, 2021 10.12 10.55 9.924 10.53 3,741,159 +0.29(+2.83%)
May 24, 2021 10.29 10.44 10.10 10.24 3,004,209 -0.20(-1.92%)
May 21, 2021 10.27 10.52 10.10 10.44 4,379,926 -0.10(-0.95%)
May 20, 2021 10.70 10.98 10.46 10.54 4,286,272 -0.20(-1.86%)
May 19, 2021 11.02 11.31 10.73 10.74 8,822,482 +0.24(+2.29%)
May 18, 2021 10.26 10.53 10.01 10.50 4,403,270 +0.24(+2.34%)
May 17, 2021 10.50 10.75 10.26 10.26 4,915,045 -0.05(-0.48%)
May 14, 2021 10.79 10.95 10.27 10.31 5,742,559 -0.81(-7.28%)
May 13, 2021 11.55 11.79 10.85 11.12 7,239,735 -0.65(-5.52%)
May 12, 2021 11.00 11.82 10.77 11.77 8,601,505 +1.04(+9.69%)
May 11, 2021 11.34 11.39 10.53 10.73 9,180,327 +0.10(+0.94%)
May 10, 2021 9.920 10.64 9.857 10.63 5,084,672 +0.75(+7.59%)
May 07, 2021 10.25 10.33 9.812 9.880 4,338,808 -0.37(-3.61%)
May 06, 2021 10.28 10.82 10.24 10.25 5,364,082 -0.05(-0.49%)
May 05, 2021 10.07 10.45 10.01 10.30 4,737,716 +0.12(+1.18%)
May 04, 2021 10.02 10.48 9.970 10.18 7,014,507 +0.36(+3.67%)
May 03, 2021 9.680 9.980 9.650 9.820 4,191,689 -0.17(-1.70%)
Apr 30, 2021 9.870 10.07 9.610 9.990 5,752,100 +0.42(+4.39%)
Apr 29, 2021 9.240 9.855 9.220 9.570 5,876,112 +0.09(+0.95%)
Apr 28, 2021 9.570 9.700 9.400 9.480 4,284,071 -0.04(-0.42%)
Apr 27, 2021 9.500 9.650 9.420 9.520 4,223,423 -0.06(-0.63%)
Apr 26, 2021 9.730 9.760 9.510 9.580 4,521,996 -0.32(-3.23%)
Apr 23, 2021 10.30 10.41 9.764 9.900 5,846,800 -0.56(-5.35%)
Apr 22, 2021 10.26 10.60 9.960 10.46 9,049,166 +0.12(+1.16%)
Apr 21, 2021 11.20 11.42 10.34 10.34 5,531,244 -0.79(-7.10%)
Apr 20, 2021 10.64 11.45 10.56 11.13 6,357,121 +0.62(+5.90%)
Apr 19, 2021 10.27 10.76 10.19 10.51 3,769,320 +0.40(+3.96%)
Apr 16, 2021 10.02 10.35 10.00 10.11 3,534,200 -0.07(-0.69%)
Apr 15, 2021 10.07 10.46 10.07 10.18 3,015,199 -0.13(-1.26%)
Apr 14, 2021 10.52 10.53 9.930 10.31 4,715,649 -0.31(-2.92%)
Apr 13, 2021 10.57 10.95 10.42 10.62 2,791,370 +0.08(+0.76%)
Apr 12, 2021 10.42 10.73 10.38 10.54 2,824,241 +0.12(+1.15%)
Apr 09, 2021 10.46 10.62 10.36 10.42 2,318,000 -0.01(-0.10%)
Apr 08, 2021 10.53 10.89 10.39 10.43 3,427,621 -0.30(-2.80%)
Apr 07, 2021 10.21 10.81 10.21 10.73 4,891,807 +0.51(+4.99%)
Apr 06, 2021 10.13 10.27 9.900 10.22 3,453,842 +0.10(+0.99%)
Apr 05, 2021 9.910 10.31 9.910 10.12 4,196,373 -0.16(-1.56%)
Apr 01, 2021 10.50 10.54 10.28 10.28 4,533,300 -0.43(-4.01%)
Mar 31, 2021 10.97 10.98 10.48 10.71 5,790,119 -0.43(-3.86%)
Mar 30, 2021 11.78 11.96 11.05 11.14 7,004,003 -0.62(-5.27%)
Mar 29, 2021 11.07 11.80 10.79 11.76 9,512,946 +0.91(+8.39%)
Mar 26, 2021 11.09 11.57 10.82 10.85 8,823,600 -0.61(-5.32%)
Mar 25, 2021 12.75 12.97 11.31 11.46 11,079,929 -0.86(-6.98%)
Mar 24, 2021 11.08 12.32 10.86 12.32 9,513,184 +0.80(+6.94%)
Mar 23, 2021 10.69 11.68 10.60 11.52 7,560,019 +1.12(+10.77%)
Mar 22, 2021 10.07 10.55 10.02 10.40 5,252,334 +0.23(+2.26%)
Mar 19, 2021 10.50 10.73 9.950 10.17 8,045,300 -0.23(-2.21%)
Mar 18, 2021 9.740 10.49 9.470 10.40 8,005,281 +0.87(+9.13%)
Mar 17, 2021 9.970 10.17 9.480 9.530 5,905,962 -0.24(-2.46%)
Mar 16, 2021 9.350 9.940 9.350 9.770 6,035,385 +0.47(+5.05%)
Mar 15, 2021 9.430 9.610 9.300 9.300 4,191,471 -0.07(-0.75%)
Mar 12, 2021 9.620 9.680 9.349 9.370 6,871,600 -0.23(-2.40%)
Mar 11, 2021 9.930 10.05 9.580 9.600 4,736,207 -0.65(-6.34%)
Mar 10, 2021 10.51 10.56 10.01 10.25 8,732,820 -0.60(-5.53%)
Mar 09, 2021 10.96 11.21 10.57 10.85 9,078,865 -0.69(-5.98%)
Mar 08, 2021 11.46 11.74 11.00 11.54 10,106,968 -0.21(-1.79%)
Mar 05, 2021 11.88 13.58 11.65 11.75 16,600,200 -0.77(-6.15%)
Mar 04, 2021 11.69 13.11 11.34 12.52 17,933,658 +0.95(+8.21%)
Mar 03, 2021 11.09 11.57 10.81 11.57 11,225,086 +0.37(+3.30%)
Mar 02, 2021 10.62 11.22 10.60 11.20 5,511,499 +0.62(+5.86%)
Mar 01, 2021 11.01 11.08 10.49 10.58 4,552,909 -1.23(-10.41%)
Feb 26, 2021 11.65 12.40 11.21 11.81 10,432,300 +0.02(+0.17%)
Feb 25, 2021 10.65 11.87 10.53 11.79 9,788,309 +1.19(+11.23%)
Feb 24, 2021 11.31 11.43 10.54 10.60 6,002,547 -0.81(-7.10%)
Feb 23, 2021 11.55 12.35 11.24 11.41 9,854,948 +0.28(+2.52%)
Feb 22, 2021 11.15 11.23 10.74 11.13 4,786,140 +0.20(+1.83%)
Feb 19, 2021 11.37 11.39 10.74 10.93 4,289,100 -0.73(-6.26%)
Feb 18, 2021 11.41 11.83 11.35 11.66 4,483,636 +0.54(+4.86%)
Feb 17, 2021 11.18 11.58 11.04 11.12 4,182,966 +0.24(+2.21%)
Feb 16, 2021 10.38 11.02 10.35 10.88 3,454,731 +0.20(+1.87%)
Feb 12, 2021 10.86 11.05 10.62 10.68 2,563,300 -0.08(-0.74%)
Feb 11, 2021 10.56 11.23 10.44 10.76 4,074,971 +0.01(+0.09%)
Feb 10, 2021 10.33 11.01 10.27 10.75 4,986,850 +0.21(+1.99%)
Feb 09, 2021 10.71 10.82 10.36 10.54 2,876,292 -0.15(-1.40%)
Feb 08, 2021 11.23 11.30 10.69 10.69 3,367,472 -0.88(-7.61%)
Feb 05, 2021 11.72 12.05 11.54 11.57 3,234,800 -0.52(-4.30%)
Feb 04, 2021 12.72 12.72 12.05 12.09 3,854,089 -0.77(-5.99%)
Feb 03, 2021 12.98 13.35 12.77 12.86 3,834,330 -0.13(-1.00%)
Feb 02, 2021 13.08 13.49 12.91 12.99 4,099,134 -0.56(-4.13%)
Feb 01, 2021 14.11 14.60 13.38 13.55 5,495,962 -1.10(-7.51%)
Jan 29, 2021 13.80 14.79 13.56 14.65 7,200,200 +0.65(+4.64%)
Jan 28, 2021 13.56 14.22 13.29 14.00 5,955,784 +0.11(+0.79%)
Jan 27, 2021 13.87 14.27 13.22 13.89 9,601,833 +0.72(+5.47%)
Jan 26, 2021 12.62 13.26 12.55 13.17 3,867,839 +0.28(+2.17%)
Jan 25, 2021 12.86 13.46 12.34 12.89 7,614,027 +0.04(+0.31%)
Jan 22, 2021 13.72 13.80 12.80 12.85 2,841,200 -0.48(-3.60%)
Jan 21, 2021 12.93 13.43 12.86 13.33 3,072,490 +10.74(+414.67%)
Jan 20, 2021 2.590 2.650 2.540 2.590 7,369,654 -0.05(-1.89%)
Jan 19, 2021 2.640 2.700 2.630 2.640 5,789,958 -0.09(-3.30%)
Jan 15, 2021 2.730 2.830 2.680 2.730 12,632,300 +0.10(+3.80%)
Jan 14, 2021 2.740 2.740 2.580 2.630 9,488,613 -0.17(-6.07%)
Jan 13, 2021 2.730 2.810 2.710 2.800 5,465,449 +0.06(+2.19%)
Jan 12, 2021 2.850 2.850 2.730 2.740 9,337,508 -0.15(-5.19%)
Jan 11, 2021 3.000 3.000 2.860 2.890 6,890,553 +0.00(+0.00%)
Jan 08, 2021 2.810 3.010 2.800 2.890 10,992,900 +0.02(+0.70%)
Jan 07, 2021 2.970 2.970 2.850 2.870 8,586,258 -0.16(-5.28%)
Jan 06, 2021 3.300 3.310 2.910 3.030 26,689,928 -0.41(-11.92%)
Jan 05, 2021 3.650 3.650 3.380 3.440 9,197,331 -0.18(-4.97%)
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.