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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.06 30.24 28.85 30.22 1,682,480 +1.40(+4.86%)
Dec 28, 2023 28.91 29.13 28.37 28.82 969,613 +0.33(+1.16%)
Dec 27, 2023 28.59 29.04 28.17 28.49 1,230,387 -0.24(-0.84%)
Dec 26, 2023 29.55 29.80 28.54 28.73 815,644 -1.13(-3.78%)
Dec 22, 2023 30.18 30.45 29.27 29.86 1,435,590 -0.76(-2.48%)
Dec 21, 2023 31.25 31.75 30.62 30.62 1,320,033 -1.69(-5.23%)
Dec 20, 2023 30.70 32.36 29.63 32.31 2,401,031 +1.82(+5.96%)
Dec 19, 2023 31.71 31.93 30.34 30.49 1,556,065 -1.88(-5.81%)
Dec 18, 2023 31.97 32.58 31.56 32.37 805,481 -0.02(-0.06%)
Dec 15, 2023 31.49 32.88 31.19 32.39 2,496,982 +0.80(+2.52%)
Dec 14, 2023 32.55 32.75 30.89 31.60 1,988,766 -2.68(-7.81%)
Dec 13, 2023 38.27 39.12 34.24 34.27 1,405,189 -4.06(-10.58%)
Dec 12, 2023 38.33 39.28 37.90 38.33 469,248 +0.16(+0.41%)
Dec 11, 2023 38.50 38.93 37.90 38.17 436,400 -0.24(-0.61%)
Dec 08, 2023 39.38 39.59 37.79 38.41 1,138,890 -0.75(-1.91%)
Dec 07, 2023 39.91 40.54 39.14 39.15 820,460 -0.93(-2.31%)
Dec 06, 2023 38.97 40.23 37.56 40.08 949,402 +0.27(+0.67%)
Dec 05, 2023 38.84 40.07 38.82 39.81 950,335 +1.50(+3.90%)
Dec 04, 2023 39.97 40.12 38.22 38.32 1,220,186 -1.18(-2.99%)
Dec 01, 2023 43.68 44.33 39.35 39.50 1,670,667 -3.87(-8.92%)
Nov 30, 2023 43.02 43.89 42.59 43.37 800,754 -0.35(-0.81%)
Nov 29, 2023 43.31 43.95 41.66 43.72 926,086 -0.72(-1.62%)
Nov 28, 2023 44.06 45.04 43.56 44.44 701,683 +0.60(+1.37%)
Nov 27, 2023 44.10 44.96 43.63 43.84 623,889 +0.37(+0.86%)
Nov 24, 2023 44.36 44.56 43.13 43.47 369,346 -0.85(-1.91%)
Nov 22, 2023 44.27 44.82 43.35 44.31 917,640 -0.78(-1.72%)
Nov 21, 2023 44.24 45.15 44.05 45.09 969,256 +1.76(+4.07%)
Nov 20, 2023 43.99 44.54 43.14 43.33 931,498 -0.81(-1.83%)
Nov 17, 2023 44.74 45.02 43.84 44.14 1,002,512 -1.71(-3.74%)
Nov 16, 2023 44.30 46.49 43.95 45.85 1,461,632 +2.13(+4.86%)
Nov 15, 2023 44.09 44.27 41.59 43.72 1,677,248 -0.32(-0.74%)
Nov 14, 2023 47.86 47.91 44.00 44.05 1,926,135 -8.61(-16.36%)
Nov 13, 2023 53.52 54.17 52.09 52.66 714,067 +0.07(+0.13%)
Nov 10, 2023 53.53 54.87 52.08 52.59 817,724 -1.74(-3.21%)
Nov 09, 2023 51.01 54.67 50.94 54.33 900,384 +2.43(+4.68%)
Nov 08, 2023 50.39 52.43 50.00 51.90 1,054,784 +1.67(+3.33%)
Nov 07, 2023 50.43 51.28 49.61 50.23 885,786 +0.55(+1.11%)
Nov 06, 2023 47.95 50.50 47.76 49.68 834,736 +1.71(+3.57%)
Nov 03, 2023 49.55 49.55 46.91 47.96 1,463,881 -4.21(-8.07%)
Nov 02, 2023 54.31 54.78 52.05 52.18 1,786,022 -4.46(-7.87%)
Nov 01, 2023 57.60 59.10 56.48 56.64 960,074 -0.85(-1.47%)
Oct 31, 2023 58.84 59.38 57.08 57.48 482,995 -1.60(-2.72%)
Oct 30, 2023 58.37 60.36 57.17 59.09 847,904 -0.91(-1.51%)
Oct 27, 2023 57.59 60.56 57.29 59.99 1,161,056 +2.05(+3.53%)
Oct 26, 2023 57.93 58.96 56.22 57.94 1,249,538 -0.38(-0.66%)
Oct 25, 2023 57.01 58.65 56.40 58.33 888,571 +2.69(+4.83%)
Oct 24, 2023 55.53 56.62 54.36 55.64 708,486 -1.31(-2.30%)
Oct 23, 2023 56.41 57.37 54.65 56.95 1,071,031 +1.46(+2.62%)
Oct 20, 2023 53.54 55.57 53.24 55.49 1,605,788 +2.02(+3.77%)
Oct 19, 2023 51.43 53.68 50.32 53.48 1,326,739 +2.50(+4.90%)
Oct 18, 2023 49.07 51.23 49.07 50.98 1,343,678 +3.05(+6.37%)
Oct 17, 2023 50.60 50.60 46.71 47.92 1,854,476 -1.74(-3.51%)
Oct 16, 2023 50.82 51.45 49.27 49.67 961,793 -2.39(-4.59%)
Oct 13, 2023 50.29 52.62 49.99 52.06 1,412,385 +1.33(+2.62%)
Oct 12, 2023 47.39 51.52 47.39 50.73 1,104,073 +3.13(+6.58%)
Oct 11, 2023 47.10 48.53 46.25 47.60 876,951 +0.38(+0.81%)
Oct 10, 2023 48.61 48.65 46.35 47.22 915,949 -1.60(-3.29%)
Oct 09, 2023 50.79 50.81 48.42 48.82 734,379 -0.95(-1.92%)
Oct 06, 2023 52.12 52.85 48.95 49.78 1,532,310 -1.34(-2.62%)
Oct 05, 2023 51.66 52.42 50.70 51.11 918,053 -0.19(-0.36%)
Oct 04, 2023 51.45 53.12 50.88 51.30 1,063,982 +0.09(+0.17%)
Oct 03, 2023 49.78 51.90 49.27 51.21 1,244,127 +2.39(+4.90%)
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.