Ultrapro Short Russell 2000 ETF (NY: SRTY )

49.09 -1.63 (-3.21%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 650.92 660.91 612.95 622.94 83,025 +23.73(+3.96%)
Feb 27, 2020 575.49 602.21 537.02 599.22 80,245 +58.20(+10.76%)
Feb 26, 2020 516.04 544.76 502.55 541.02 62,498 +18.23(+3.49%)
Feb 25, 2020 469.58 526.78 468.58 522.78 60,753 +48.21(+10.16%)
Feb 24, 2020 474.83 480.82 466.83 474.58 37,790 +40.21(+9.26%)
Feb 21, 2020 426.87 439.61 424.62 434.36 26,127 +13.24(+3.14%)
Feb 20, 2020 427.87 438.11 419.38 421.12 18,525 -3.50(-0.82%)
Feb 19, 2020 426.12 428.37 418.88 424.62 15,080 -6.00(-1.39%)
Feb 18, 2020 430.87 438.86 426.87 430.62 9,166 +3.00(+0.70%)
Feb 14, 2020 422.37 432.12 422.12 427.62 17,035 +4.50(+1.06%)
Feb 13, 2020 433.36 433.61 420.38 423.12 21,140 -3.50(-0.82%)
Feb 12, 2020 427.12 432.36 425.37 426.62 9,872 -8.99(-2.06%)
Feb 11, 2020 436.36 440.61 427.37 435.61 13,718 -8.74(-1.97%)
Feb 10, 2020 455.09 455.34 444.10 444.35 13,816 -7.99(-1.77%)
Feb 07, 2020 441.11 455.77 440.61 452.35 28,821 +16.73(+3.84%)
Feb 06, 2020 427.62 436.86 426.62 435.61 12,578 +2.75(+0.63%)
Feb 05, 2020 439.36 445.77 431.37 432.86 26,123 -20.73(-4.57%)
Feb 04, 2020 457.59 458.76 449.20 453.60 22,276 -22.23(-4.67%)
Feb 03, 2020 482.82 482.82 469.58 475.83 26,852 -14.99(-3.05%)
Jan 31, 2020 468.58 495.81 467.33 490.81 28,089 +27.73(+5.99%)
Jan 30, 2020 472.58 479.57 461.50 463.09 31,835 +0.25(+0.05%)
Jan 29, 2020 452.85 462.84 449.60 462.84 16,035 +7.99(+1.76%)
Jan 28, 2020 457.59 460.09 450.35 454.84 16,360 -11.74(-2.52%)
Jan 27, 2020 472.08 475.28 458.84 466.58 18,055 +14.74(+3.26%)
Jan 24, 2020 430.62 459.84 430.62 451.85 28,969 +17.48(+4.03%)
Jan 23, 2020 438.11 450.10 431.37 434.36 12,336 -0.25(-0.06%)
Jan 22, 2020 429.37 436.61 426.37 434.61 5,209 +1.25(+0.29%)
Jan 21, 2020 428.62 435.86 426.87 433.36 8,409 +10.24(+2.42%)
Jan 17, 2020 413.63 425.32 413.38 423.12 10,449 +4.00(+0.95%)
Jan 16, 2020 426.87 427.37 416.66 419.13 17,450 -16.99(-3.89%)
Jan 15, 2020 445.35 445.35 431.62 436.11 12,001 -6.00(-1.36%)
Jan 14, 2020 453.60 454.84 434.11 442.11 20,745 -5.00(-1.12%)
Jan 13, 2020 455.59 462.34 446.60 447.10 11,945 -9.74(-2.13%)
Jan 10, 2020 450.35 461.04 449.35 456.84 20,822 +6.50(+1.44%)
Jan 09, 2020 445.60 452.68 443.36 450.35 9,512 -1.50(-0.33%)
Jan 08, 2020 455.84 456.84 446.35 451.85 16,944 -4.50(-0.99%)
Jan 07, 2020 456.09 460.84 452.10 456.34 6,958 +4.50(+1.00%)
Jan 06, 2020 464.83 466.33 450.10 451.85 13,811 -2.25(-0.50%)
Jan 03, 2020 465.08 465.08 451.60 454.10 14,088 +5.75(+1.28%)
Jan 02, 2020 440.61 460.59 440.61 448.35 24,047 -0.25(-0.06%)
Dec 31, 2019 453.85 456.84 443.60 448.60 25,863 -2.00(-0.44%)
Dec 30, 2019 446.35 457.84 445.10 450.60 29,930 +3.00(+0.67%)
Dec 27, 2019 437.11 450.60 437.11 447.60 8,627 +6.99(+1.59%)
Dec 26, 2019 439.11 443.36 438.86 440.61 5,068 +0.00(+0.00%)
Dec 24, 2019 442.11 445.48 440.61 440.61 3,282 -3.22(-0.73%)
Dec 23, 2019 444.32 450.57 443.09 443.82 6,872 -2.49(-0.56%)
Dec 20, 2019 446.06 448.05 442.83 446.31 10,211 -2.74(-0.61%)
Dec 19, 2019 452.03 454.64 449.05 449.05 7,243 -4.72(-1.04%)
Dec 18, 2019 453.77 459.49 451.78 453.77 6,672 -3.23(-0.71%)
Dec 17, 2019 461.48 464.46 457.00 457.00 6,153 -7.21(-1.55%)
Dec 16, 2019 461.98 464.46 455.26 464.21 13,599 -9.20(-1.94%)
Dec 13, 2019 469.44 479.90 460.73 473.41 20,483 +5.97(+1.28%)
Dec 12, 2019 478.88 482.86 458.25 467.45 35,522 -12.93(-2.69%)
Dec 11, 2019 477.39 485.35 475.90 480.38 7,047 +0.75(+0.16%)
Dec 10, 2019 481.87 485.60 477.39 479.63 6,713 -1.00(-0.21%)
Dec 09, 2019 478.39 481.62 475.15 480.62 13,351 +3.23(+0.68%)
Dec 06, 2019 479.63 479.88 472.67 477.39 14,490 -17.40(-3.52%)
Dec 05, 2019 490.82 499.77 488.83 494.80 9,602 -1.49(-0.30%)
Dec 04, 2019 499.02 501.01 492.56 496.29 7,907 -10.69(-2.11%)
Dec 03, 2019 515.43 521.65 506.23 506.98 15,457 +4.47(+0.89%)
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.