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 (%)
Dec 31, 2018 582.62 608.72 579.39 580.27 20,963 -13.93(-2.35%)
Dec 28, 2018 599.92 612.39 565.89 594.20 47,129 -6.75(-1.12%)
Dec 27, 2018 631.02 662.70 600.95 600.95 58,601 -6.45(-1.06%)
Dec 26, 2018 702.60 710.52 604.32 607.40 55,444 -59.11(-8.87%)
Dec 24, 2018 642.39 668.72 630.80 666.52 48,346 +33.23(+5.25%)
Dec 21, 2018 577.03 636.87 570.83 633.29 84,855 +47.71(+8.15%)
Dec 20, 2018 563.38 605.57 553.46 585.58 101,106 +27.30(+4.89%)
Dec 19, 2018 525.05 566.69 506.57 558.28 71,733 +32.68(+6.22%)
Dec 18, 2018 509.19 531.67 498.58 525.60 64,414 +2.76(+0.53%)
Dec 17, 2018 496.10 532.08 483.13 522.84 84,256 +32.40(+6.61%)
Dec 14, 2018 480.10 495.68 465.07 490.44 41,223 +21.37(+4.56%)
Dec 13, 2018 446.46 471.28 442.05 469.07 50,247 +18.89(+4.20%)
Dec 12, 2018 449.77 450.18 431.29 450.18 55,591 -13.24(-2.86%)
Dec 11, 2018 442.05 473.21 437.08 463.42 51,583 +2.34(+0.51%)
Dec 10, 2018 456.66 481.89 451.28 461.07 74,618 +4.41(+0.97%)
Dec 07, 2018 430.74 463.69 420.26 456.66 79,735 +26.34(+6.12%)
Dec 06, 2018 444.80 462.04 430.05 430.33 120,865 +4.41(+1.04%)
Dec 04, 2018 380.41 429.22 377.93 425.91 102,392 +47.84(+12.66%)
Dec 03, 2018 375.73 393.79 375.45 378.07 56,079 -11.72(-3.01%)
Nov 30, 2018 398.20 400.96 387.58 389.79 30,497 -5.79(-1.46%)
Nov 29, 2018 397.10 405.92 388.55 395.58 40,800 +3.86(+0.99%)
Nov 28, 2018 418.19 430.74 391.03 391.72 57,271 -31.30(-7.40%)
Nov 27, 2018 418.06 425.64 413.78 423.02 41,995 +10.07(+2.44%)
Nov 26, 2018 416.81 421.92 407.99 412.95 38,478 -16.82(-3.91%)
Nov 23, 2018 439.15 439.15 417.50 429.77 24,455 +1.10(+0.26%)
Nov 21, 2018 428.67 428.67 428.67 0 -17.10(-3.84%)
Nov 20, 2018 435.70 449.77 426.05 445.77 93,997 +23.99(+5.69%)
Nov 19, 2018 399.72 425.64 397.51 421.78 60,675 +23.99(+6.03%)
Nov 16, 2018 408.82 412.54 395.03 397.79 64,410 -2.90(-0.72%)
Nov 15, 2018 426.88 429.36 398.89 400.68 74,304 -17.10(-4.09%)
Nov 14, 2018 399.03 425.78 393.65 417.78 78,369 +8.55(+2.09%)
Nov 13, 2018 400.96 411.16 388.82 409.23 123,923 +4.14(+1.02%)
Nov 12, 2018 383.03 406.61 382.21 405.09 86,694 +22.89(+5.99%)
Nov 09, 2018 369.66 390.34 369.25 382.21 65,621 +19.99(+5.52%)
Nov 08, 2018 364.42 366.90 356.28 362.21 53,057 +2.07(+0.57%)
Nov 07, 2018 374.35 378.21 359.46 360.14 80,252 -19.44(-5.12%)
Nov 06, 2018 387.03 387.86 376.00 379.59 59,471 -5.79(-1.50%)
Nov 05, 2018 383.86 396.13 379.45 385.38 61,693 +0.83(+0.22%)
Nov 02, 2018 383.45 395.72 377.79 384.55 115,389 -3.86(-0.99%)
Nov 01, 2018 409.51 409.52 385.65 388.41 126,101 -27.71(-6.66%)
Oct 31, 2018 406.61 416.12 401.23 416.12 144,043 -3.72(-0.89%)
Oct 30, 2018 445.22 447.42 417.64 419.85 238,013 -26.20(-5.87%)
Oct 29, 2018 424.81 460.94 411.44 446.05 208,168 +6.21(+1.41%)
Oct 26, 2018 439.01 462.87 422.88 439.84 189,685 +14.06(+3.30%)
Oct 25, 2018 447.29 450.32 418.74 425.78 187,351 -28.95(-6.37%)
Oct 24, 2018 410.33 455.56 406.20 454.73 198,213 +46.47(+11.38%)
Oct 23, 2018 413.92 429.91 399.03 408.26 148,923 +10.48(+2.63%)
Oct 22, 2018 392.13 401.65 387.03 397.79 72,414 +2.76(+0.70%)
Oct 19, 2018 379.04 399.58 373.24 395.03 120,364 +12.41(+3.24%)
Oct 18, 2018 367.04 386.76 364.83 382.62 113,826 +20.55(+5.67%)
Oct 17, 2018 361.52 376.28 360.70 362.07 91,920 +3.86(+1.08%)
Oct 16, 2018 383.72 392.41 356.42 358.21 112,338 -32.81(-8.39%)
Oct 15, 2018 396.96 403.99 383.17 391.03 115,501 -4.83(-1.22%)
Oct 12, 2018 380.41 409.09 379.17 395.86 155,394 -0.55(-0.14%)
Oct 11, 2018 380.14 396.41 368.97 396.41 395,946 +23.30(+6.25%)
Oct 10, 2018 347.60 375.45 346.02 373.11 225,015 +28.40(+8.24%)
Oct 09, 2018 342.08 345.87 334.91 344.70 101,733 +4.14(+1.21%)
Oct 08, 2018 341.53 348.56 337.12 340.57 87,382 +2.21(+0.65%)
Oct 05, 2018 329.12 347.46 327.05 338.36 134,181 +9.17(+2.79%)
Oct 04, 2018 319.19 332.15 318.37 329.19 126,435 +13.44(+4.26%)
Oct 03, 2018 320.16 324.57 311.61 315.75 75,581 -8.41(-2.59%)
Oct 02, 2018 315.47 326.30 313.23 324.16 62,246 +9.79(+3.11%)
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.