Ultrapro Short Russell 2000 Proshares (NY: SRTY )

10.31 USD -0.81 (-7.28%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.82 48.26 47.01 47.63 609,967 -0.30(-0.63%)
Mar 30, 2017 49.00 49.00 47.83 47.93 840,430 -1.09(-2.22%)
Mar 29, 2017 49.63 50.08 48.78 49.02 324,405 -0.52(-1.05%)
Mar 28, 2017 51.25 51.38 49.44 49.54 765,080 -1.13(-2.23%)
Mar 27, 2017 52.97 53.34 50.37 50.67 796,035 -0.33(-0.65%)
Mar 24, 2017 50.55 51.73 49.93 51.00 1,115,389 -0.18(-0.35%)
Mar 23, 2017 51.97 52.43 50.07 51.18 844,355 -0.90(-1.73%)
Mar 22, 2017 52.37 53.43 51.67 52.08 1,367,691 +0.06(+0.12%)
Mar 21, 2017 47.34 52.10 47.23 52.02 1,909,893 +3.92(+8.14%)
Mar 20, 2017 47.54 48.45 47.36 48.10 567,302 +0.68(+1.44%)
Mar 17, 2017 47.59 48.57 47.12 47.42 498,847 -0.53(-1.11%)
Mar 16, 2017 47.61 48.32 47.33 47.95 630,770 -0.25(-0.52%)
Mar 15, 2017 49.77 50.09 47.84 48.20 865,386 -2.38(-4.71%)
Mar 14, 2017 50.38 51.62 50.28 50.58 797,537 +0.82(+1.65%)
Mar 13, 2017 50.39 50.50 49.21 49.76 778,001 -0.40(-0.80%)
Mar 10, 2017 49.73 51.35 49.70 50.16 807,595 -0.65(-1.28%)
Mar 09, 2017 50.32 51.27 49.53 50.81 891,319 +0.61(+1.22%)
Mar 08, 2017 48.70 50.28 48.33 50.20 852,659 +0.96(+1.95%)
Mar 07, 2017 48.57 49.38 48.22 49.24 855,937 +0.96(+1.99%)
Mar 06, 2017 48.16 48.97 47.99 48.28 860,155 +0.95(+2.01%)
Mar 03, 2017 47.12 48.03 46.49 47.33 963,792 +0.21(+0.45%)
Mar 02, 2017 45.64 47.29 45.64 47.12 839,237 +1.49(+3.27%)
Mar 01, 2017 46.37 46.50 45.15 45.63 1,034,307 -2.70(-5.59%)
Feb 28, 2017 46.74 48.36 46.72 48.33 934,129 +2.14(+4.63%)
Feb 27, 2017 47.82 47.98 46.19 46.19 525,410 -1.37(-2.88%)
Feb 24, 2017 48.79 48.91 47.56 47.56 516,980 +0.12(+0.25%)
Feb 23, 2017 46.21 48.48 46.20 47.44 968,865 +0.85(+1.82%)
Feb 22, 2017 46.22 46.94 46.19 46.59 352,729 +0.55(+1.19%)
Feb 21, 2017 46.82 46.82 45.89 46.04 510,479 -1.04(-2.21%)
Feb 17, 2017 47.08 47.08 47.08 0 +0.02(+0.04%)
Feb 16, 2017 46.75 48.00 46.53 47.06 914,254 +0.37(+0.79%)
Feb 15, 2017 48.08 48.15 46.46 46.69 718,832 -0.80(-1.68%)
Feb 14, 2017 48.39 48.68 47.31 47.49 707,135 -0.48(-1.00%)
Feb 13, 2017 47.46 48.18 47.03 47.97 718,734 -0.34(-0.70%)
Feb 10, 2017 48.53 49.12 47.89 48.31 688,138 -1.19(-2.40%)
Feb 09, 2017 51.36 51.36 49.09 49.50 1,208,118 -2.17(-4.20%)
Feb 08, 2017 52.09 52.88 51.43 51.67 956,627 +0.28(+0.54%)
Feb 07, 2017 50.67 51.90 50.03 51.39 895,467 +0.64(+1.26%)
Feb 06, 2017 50.14 51.15 49.73 50.75 798,502 +1.10(+2.22%)
Feb 03, 2017 50.68 51.17 49.49 49.65 943,667 -2.36(-4.54%)
Feb 02, 2017 51.41 52.33 50.99 52.01 638,709 +0.49(+0.95%)
Feb 01, 2017 50.33 52.08 49.64 51.52 796,199 -0.04(-0.08%)
Jan 31, 2017 53.13 53.52 51.13 51.56 895,490 -1.02(-1.94%)
Jan 30, 2017 51.57 53.68 51.57 52.58 977,503 +2.10(+4.16%)
Jan 27, 2017 49.87 51.07 49.57 50.48 748,549 +0.57(+1.14%)
Jan 26, 2017 49.27 50.21 49.10 49.91 863,486 +0.56(+1.13%)
Jan 25, 2017 49.63 49.66 49.01 49.35 1,098,624 -1.57(-3.08%)
Jan 24, 2017 52.63 52.86 50.41 50.92 968,003 -2.32(-4.36%)
Jan 23, 2017 53.12 54.14 52.33 53.24 1,416,555 +0.54(+1.02%)
Jan 20, 2017 52.88 53.31 52.07 52.70 1,244,441 -0.77(-1.44%)
Jan 19, 2017 51.85 54.07 51.48 53.47 1,347,781 +1.24(+2.37%)
Jan 18, 2017 52.27 53.18 52.06 52.23 1,283,996 -0.49(-0.93%)
Jan 17, 2017 51.35 52.98 51.35 52.72 1,361,379 +2.07(+4.09%)
Jan 13, 2017 50.65 50.65 50.65 0 -1.08(-2.09%)
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.