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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.55 45.85 43.48 45.77 787,082 +1.43(+3.23%)
Mar 30, 2022 42.04 44.86 41.86 44.34 1,261,474 +2.55(+6.09%)
Mar 29, 2022 44.33 44.38 41.50 41.79 1,252,134 -3.72(-8.17%)
Mar 28, 2022 45.87 47.58 45.49 45.51 498,791 +0.03(+0.06%)
Mar 25, 2022 45.53 46.65 45.19 45.48 754,383 -0.26(-0.57%)
Mar 24, 2022 46.73 47.88 45.71 45.74 562,387 -1.68(-3.55%)
Mar 23, 2022 45.87 47.45 45.23 47.42 839,121 +2.29(+5.07%)
Mar 22, 2022 45.87 46.15 44.15 45.13 922,931 -1.31(-2.81%)
Mar 21, 2022 45.24 47.41 44.65 46.44 1,008,367 +1.12(+2.48%)
Mar 18, 2022 47.37 47.44 45.12 45.32 954,343 -1.38(-2.96%)
Mar 17, 2022 49.84 50.21 46.61 46.70 1,421,513 -2.31(-4.71%)
Mar 16, 2022 52.61 53.82 49.01 49.01 1,669,104 -5.25(-9.67%)
Mar 15, 2022 56.23 56.66 54.15 54.25 931,226 -2.39(-4.22%)
Mar 14, 2022 53.18 57.50 53.07 56.65 1,302,792 +3.05(+5.68%)
Mar 11, 2022 50.47 53.78 49.72 53.60 1,031,961 +2.49(+4.87%)
Mar 10, 2022 53.08 53.67 51.02 51.11 815,633 +0.31(+0.61%)
Mar 09, 2022 52.60 53.10 50.23 50.80 1,348,830 -4.65(-8.39%)
Mar 08, 2022 56.02 56.73 51.41 55.46 2,200,252 -0.92(-1.64%)
Mar 07, 2022 52.43 56.48 51.85 56.38 1,843,883 +3.81(+7.24%)
Mar 04, 2022 51.74 53.80 50.94 52.57 1,515,331 +2.36(+4.71%)
Mar 03, 2022 47.81 51.28 47.81 50.21 1,373,550 +1.78(+3.67%)
Mar 02, 2022 51.25 51.28 47.72 48.43 1,649,947 -3.89(-7.44%)
Mar 01, 2022 49.88 53.43 49.12 52.32 1,783,697 +2.74(+5.52%)
Feb 28, 2022 51.53 51.53 48.53 49.58 1,749,034 -0.47(-0.94%)
Feb 25, 2022 53.13 53.60 50.00 50.05 1,953,755 -3.52(-6.57%)
Feb 24, 2022 62.63 62.86 53.32 53.57 2,327,167 -4.75(-8.14%)
Feb 23, 2022 53.95 58.66 53.33 58.32 1,495,348 +3.17(+5.75%)
Feb 22, 2022 53.74 56.21 52.23 55.15 1,810,184 +2.18(+4.12%)
Feb 18, 2022 52.97 0 +1.35(+2.63%)
Feb 17, 2022 49.33 51.93 48.98 51.61 2,078,520 +3.65(+7.61%)
Feb 16, 2022 48.83 49.63 47.42 47.96 1,984,063 -0.22(-0.46%)
Feb 15, 2022 50.82 50.93 48.08 48.18 1,713,096 -4.36(-8.30%)
Feb 14, 2022 51.81 53.58 50.30 52.54 2,187,025 +0.52(+1.00%)
Feb 11, 2022 50.26 53.19 48.49 52.02 2,862,442 +1.71(+3.40%)
Feb 10, 2022 50.86 51.34 46.52 50.31 3,229,123 +2.05(+4.24%)
Feb 09, 2022 49.73 49.97 48.23 48.27 3,267,471 -2.88(-5.64%)
Feb 08, 2022 53.80 53.90 50.86 51.15 2,355,276 -2.70(-5.01%)
Feb 07, 2022 54.73 55.03 52.45 53.85 2,091,228 -0.77(-1.41%)
Feb 04, 2022 55.95 57.63 53.29 54.62 2,003,787 -0.95(-1.71%)
Feb 03, 2022 54.48 55.82 55.57 1,796,546 +3.11(+5.94%)
Feb 02, 2022 50.79 54.01 50.54 52.46 1,993,790 +1.36(+2.67%)
Feb 01, 2022 52.28 55.18 50.79 51.09 1,883,053 -1.82(-3.43%)
Jan 31, 2022 58.78 52.69 52.91 2,267,110 -5.13(-8.84%)
Jan 28, 2022 61.46 64.83 57.93 58.04 2,321,204 -3.53(-5.73%)
Jan 27, 2022 56.04 62.35 54.43 61.57 2,945,191 +4.06(+7.05%)
Jan 26, 2022 52.84 58.24 51.33 57.51 3,789,029 +2.31(+4.18%)
Jan 25, 2022 55.44 58.59 53.47 55.21 4,502,638 +2.30(+4.34%)
Jan 24, 2022 59.59 62.03 52.38 52.91 6,951,667 -4.16(-7.29%)
Jan 21, 2022 54.78 57.07 52.21 57.07 5,313,814 +3.06(+5.66%)
Jan 20, 2022 50.64 54.34 47.85 54.01 2,898,799 +2.85(+5.58%)
Jan 19, 2022 48.24 51.29 47.71 51.16 3,275,698 +2.27(+4.64%)
Jan 18, 2022 46.15 49.04 45.98 48.89 4,048,280 +4.06(+9.07%)
Jan 14, 2022 44.83 0 -0.12(-0.26%)
Jan 13, 2022 43.28 45.37 42.45 44.94 4,235,168 +1.12(+2.57%)
Jan 12, 2022 42.28 44.59 41.80 43.82 1,575,849 +1.01(+2.36%)
Jan 11, 2022 44.11 45.64 42.71 42.81 1,630,208 -1.44(-3.26%)
Jan 10, 2022 44.59 46.80 44.20 44.25 2,447,884 +0.43(+0.99%)
Jan 07, 2022 42.33 43.84 41.32 43.82 1,087,039 +1.54(+3.64%)
Jan 06, 2022 42.76 44.01 41.27 42.28 1,987,965 -0.72(-1.68%)
Jan 05, 2022 39.21 43.05 38.63 43.00 1,693,720 +3.94(+10.09%)
Jan 04, 2022 38.53 39.89 38.00 39.06 878,679 +0.19(+0.49%)
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.