Ultrapro Short Russell 2000 ETF (NY: SRTY )

9.980 USD -0.050 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.19 25.99 25.07 25.49 1,231,800 -0.23(-0.89%)
Mar 28, 2019 26.17 26.60 25.60 25.72 806,521 -0.69(-2.61%)
Mar 27, 2019 26.20 27.34 25.97 26.41 1,523,732 +0.29(+1.11%)
Mar 26, 2019 26.35 26.69 25.62 26.12 813,139 -0.84(-3.12%)
Mar 25, 2019 27.40 27.99 26.41 26.96 1,466,785 -0.35(-1.28%)
Mar 22, 2019 25.12 27.33 24.99 27.31 1,929,300 +2.72(+11.06%)
Mar 21, 2019 25.89 25.89 24.24 24.59 1,196,076 -1.01(-3.95%)
Mar 20, 2019 25.01 26.02 24.57 25.60 1,198,463 +0.53(+2.11%)
Mar 19, 2019 24.33 25.25 24.33 25.07 643,099 +0.38(+1.54%)
Mar 18, 2019 25.04 25.30 24.37 24.69 691,096 -0.47(-1.87%)
Mar 15, 2019 25.31 25.37 24.63 25.16 495,000 -0.20(-0.79%)
Mar 14, 2019 25.08 25.42 25.05 25.36 436,685 +0.32(+1.28%)
Mar 13, 2019 25.06 25.16 24.68 25.04 880,389 -0.31(-1.22%)
Mar 12, 2019 25.31 25.61 25.06 25.35 809,000 -0.04(-0.16%)
Mar 11, 2019 26.55 26.64 25.38 25.39 779,894 -1.41(-5.26%)
Mar 08, 2019 27.21 27.32 26.72 26.80 1,043,700 +0.07(+0.26%)
Mar 07, 2019 26.07 26.90 26.01 26.73 1,707,348 +0.67(+2.57%)
Mar 06, 2019 24.64 26.11 24.62 26.06 1,354,717 +1.45(+5.89%)
Mar 05, 2019 24.24 24.66 24.22 24.61 383,598 +0.34(+1.40%)
Mar 04, 2019 23.48 24.79 23.40 24.27 736,283 +0.65(+2.75%)
Mar 01, 2019 23.75 24.30 23.58 23.62 489,000 -0.70(-2.88%)
Feb 28, 2019 24.14 24.49 23.98 24.32 286,165 +0.30(+1.25%)
Feb 27, 2019 24.41 24.58 23.98 24.02 584,454 -0.15(-0.62%)
Feb 26, 2019 23.72 24.22 23.65 24.17 352,439 +0.53(+2.24%)
Feb 25, 2019 23.20 23.68 23.05 23.64 476,002 +0.00(+0.00%)
Feb 22, 2019 24.04 24.11 23.60 23.64 461,100 -0.64(-2.64%)
Feb 21, 2019 24.10 24.61 24.04 24.28 608,395 +0.28(+1.17%)
Feb 20, 2019 24.32 24.36 23.91 24.00 598,569 -0.35(-1.44%)
Feb 19, 2019 24.85 24.85 24.12 24.35 419,409 -0.19(-0.77%)
Feb 15, 2019 25.25 25.51 24.52 24.54 511,200 -1.22(-4.74%)
Feb 14, 2019 26.35 26.43 25.46 25.76 877,462 -0.16(-0.62%)
Feb 13, 2019 25.89 26.27 25.74 25.92 450,239 -0.19(-0.73%)
Feb 12, 2019 26.67 26.71 26.03 26.11 464,154 -1.04(-3.83%)
Feb 11, 2019 27.59 27.92 27.11 27.15 364,857 -0.69(-2.48%)
Feb 08, 2019 28.29 28.57 27.82 27.84 474,200 -0.04(-0.14%)
Feb 07, 2019 27.76 28.60 27.37 27.88 388,481 +0.65(+2.39%)
Feb 06, 2019 27.15 27.64 26.99 27.23 363,676 +0.15(+0.55%)
Feb 05, 2019 27.15 27.56 26.85 27.08 386,386 -0.14(-0.51%)
Feb 04, 2019 28.08 28.35 27.20 27.22 274,433 -0.93(-3.30%)
Feb 01, 2019 28.11 28.52 27.91 28.15 361,300 -0.12(-0.42%)
Jan 31, 2019 29.07 29.12 28.12 28.27 537,799 -0.71(-2.45%)
Jan 30, 2019 29.47 30.28 28.65 28.98 495,278 -0.95(-3.17%)
Jan 29, 2019 29.63 30.13 29.59 29.93 395,709 +0.20(+0.67%)
Jan 28, 2019 30.11 30.44 29.53 29.73 450,261 +0.44(+1.50%)
Jan 25, 2019 29.68 29.83 29.09 29.29 399,400 -1.11(-3.65%)
Jan 24, 2019 31.05 31.11 30.24 30.40 414,053 -0.57(-1.84%)
Jan 23, 2019 30.52 31.68 30.01 30.97 615,571 +0.19(+0.62%)
Jan 22, 2019 29.86 31.28 29.70 30.78 1,041,696 +1.47(+5.02%)
Jan 18, 2019 29.81 30.13 28.98 29.31 749,000 -0.91(-3.01%)
Jan 17, 2019 31.45 31.45 29.95 30.22 547,054 -0.88(-2.83%)
Jan 16, 2019 31.60 31.60 30.60 31.10 541,766 -0.62(-1.95%)
Jan 15, 2019 32.28 32.68 31.64 31.72 530,855 -0.84(-2.58%)
Jan 14, 2019 32.23 32.68 31.80 32.56 433,599 +0.98(+3.10%)
Jan 11, 2019 32.06 32.31 31.43 31.58 470,800 -0.08(-0.25%)
Jan 10, 2019 32.75 33.17 31.60 31.66 807,109 -0.51(-1.59%)
Jan 09, 2019 32.60 33.02 31.80 32.17 603,722 -0.80(-2.43%)
Jan 08, 2019 33.55 34.62 32.92 32.97 517,343 -1.49(-4.32%)
Jan 07, 2019 36.44 36.71 33.91 34.46 635,531 -2.00(-5.49%)
Jan 04, 2019 39.47 39.61 36.10 36.46 678,800 -4.64(-11.29%)
Jan 03, 2019 39.61 41.51 38.97 41.10 709,762 +2.19(+5.63%)
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.