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

29.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 596.75 615.71 593.91 603.86 51,996 -5.45(-0.89%)
Mar 28, 2019 619.97 630.16 606.47 609.31 34,044 -16.35(-2.61%)
Mar 27, 2019 620.68 647.69 615.16 625.66 64,319 +6.87(+1.11%)
Mar 26, 2019 624.24 632.29 606.94 618.79 34,323 -19.90(-3.12%)
Mar 25, 2019 649.11 663.09 625.66 638.69 61,915 -8.29(-1.28%)
Mar 22, 2019 595.10 647.45 592.02 646.98 81,438 +64.44(+11.06%)
Mar 21, 2019 613.34 613.34 574.25 582.54 50,488 -23.93(-3.95%)
Mar 20, 2019 592.49 616.42 582.07 606.47 50,589 +14.75(+2.49%)
Mar 19, 2019 574.26 595.97 574.26 591.72 27,246 +8.97(+1.54%)
Mar 18, 2019 591.01 597.15 575.20 582.75 29,280 -11.09(-1.87%)
Mar 15, 2019 597.39 598.80 581.34 593.85 20,972 -4.72(-0.79%)
Mar 14, 2019 591.96 599.98 591.25 598.57 18,501 +7.55(+1.28%)
Mar 13, 2019 591.49 593.85 582.56 591.01 37,300 -7.32(-1.22%)
Mar 12, 2019 597.39 604.47 591.49 598.33 34,275 -0.94(-0.16%)
Mar 11, 2019 626.65 628.78 599.04 599.28 33,042 -33.28(-5.26%)
Mar 08, 2019 642.34 644.83 630.67 632.56 44,219 +1.65(+0.26%)
Mar 07, 2019 615.33 634.92 613.91 630.90 72,336 +15.81(+2.57%)
Mar 06, 2019 581.57 616.27 581.10 615.09 57,396 +34.22(+5.89%)
Mar 05, 2019 572.13 582.05 571.66 580.87 16,252 +8.02(+1.40%)
Mar 04, 2019 554.20 585.11 552.31 572.84 31,194 +15.34(+2.75%)
Mar 01, 2019 560.57 573.55 556.55 557.50 20,717 -16.52(-2.88%)
Feb 28, 2019 569.77 578.03 566.00 574.02 12,124 +7.08(+1.25%)
Feb 27, 2019 576.14 580.16 566.00 566.94 24,762 -3.54(-0.62%)
Feb 26, 2019 559.86 571.66 558.21 570.48 14,932 +12.51(+2.24%)
Feb 25, 2019 547.59 558.91 544.04 557.97 20,167 +0.00(+0.00%)
Feb 22, 2019 567.41 569.06 557.03 557.97 19,535 -15.11(-2.64%)
Feb 21, 2019 568.83 580.87 567.41 573.08 25,776 +6.61(+1.17%)
Feb 20, 2019 574.02 574.97 564.34 566.47 25,360 -8.26(-1.44%)
Feb 19, 2019 586.53 586.53 569.30 574.73 17,769 -4.49(-0.77%)
Feb 15, 2019 595.97 602.23 578.74 579.21 21,658 -28.79(-4.74%)
Feb 14, 2019 621.93 623.82 600.93 608.01 37,176 -3.78(-0.62%)
Feb 13, 2019 611.08 620.05 607.54 611.79 19,075 -4.48(-0.73%)
Feb 12, 2019 629.49 630.43 614.38 616.27 19,665 -24.55(-3.83%)
Feb 11, 2019 651.20 658.99 639.87 640.82 15,458 -16.29(-2.48%)
Feb 08, 2019 667.72 674.33 656.63 657.10 20,090 -0.94(-0.14%)
Feb 07, 2019 655.22 675.04 646.01 658.05 16,459 +15.34(+2.39%)
Feb 06, 2019 640.82 652.40 637.04 642.71 15,408 +3.54(+0.55%)
Feb 05, 2019 640.82 650.49 633.74 639.16 16,370 -3.30(-0.51%)
Feb 04, 2019 662.77 669.14 642.00 642.47 11,627 -21.95(-3.30%)
Feb 01, 2019 663.48 673.15 658.75 664.42 15,307 -2.83(-0.42%)
Jan 31, 2019 686.13 687.30 663.71 667.25 22,785 -16.76(-2.45%)
Jan 30, 2019 695.58 714.69 676.22 684.01 20,983 -22.42(-3.17%)
Jan 29, 2019 699.35 711.15 698.41 706.43 16,765 +4.72(+0.67%)
Jan 28, 2019 710.68 718.47 696.99 701.71 19,076 +10.38(+1.50%)
Jan 25, 2019 700.53 704.07 686.61 691.33 16,921 -26.20(-3.65%)
Jan 24, 2019 732.87 734.28 713.77 717.53 17,542 -13.45(-1.84%)
Jan 23, 2019 720.36 747.74 708.32 730.98 26,080 +4.49(+0.62%)
Jan 22, 2019 704.78 738.30 701.00 726.50 44,134 +34.70(+5.02%)
Jan 18, 2019 703.60 711.15 684.01 691.80 31,733 -21.48(-3.01%)
Jan 17, 2019 742.31 742.31 706.90 713.28 23,177 -20.77(-2.83%)
Jan 16, 2019 745.85 745.85 722.36 734.05 22,953 -14.63(-1.95%)
Jan 15, 2019 761.90 771.34 746.79 748.68 22,491 -19.83(-2.58%)
Jan 14, 2019 760.72 771.35 750.45 768.51 18,370 +23.13(+3.10%)
Jan 11, 2019 756.71 762.61 741.84 745.38 19,946 -1.89(-0.25%)
Jan 10, 2019 772.99 782.91 745.85 747.27 34,195 -12.04(-1.59%)
Jan 09, 2019 769.45 779.37 750.57 759.30 25,578 -18.88(-2.43%)
Jan 08, 2019 791.88 817.13 777.00 778.19 21,918 -35.17(-4.32%)
Jan 07, 2019 860.09 866.46 800.37 813.35 26,926 -47.20(-5.49%)
Jan 04, 2019 931.60 934.91 852.06 860.56 28,759 -109.52(-11.29%)
Jan 03, 2019 934.91 979.75 919.80 970.08 30,071 +51.69(+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.