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

20.26 -0.80 (-3.80%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 380.13 380.13 380.13 0 -11.94(-3.04%)
Mar 28, 2018 389.14 399.13 384.02 392.06 48,039 +0.61(+0.16%)
Mar 27, 2018 367.70 396.08 367.46 391.45 49,885 +21.44(+5.79%)
Mar 26, 2018 378.79 392.71 369.67 370.02 38,613 -25.82(-6.52%)
Mar 23, 2018 371.85 396.20 366.79 395.84 47,809 +24.12(+6.49%)
Mar 22, 2018 357.23 371.72 350.41 371.72 52,750 +22.53(+6.45%)
Mar 21, 2018 354.19 354.92 341.88 349.19 21,928 +10.60(+3.13%)
Mar 20, 2018 336.51 341.61 333.96 338.60 15,110 +0.58(+0.17%)
Mar 19, 2018 332.91 349.73 332.91 338.01 60,937 +8.81(+2.68%)
Mar 16, 2018 334.65 335.74 325.97 329.20 22,970 -5.33(-1.59%)
Mar 15, 2018 327.58 338.08 327.58 334.54 33,042 +4.96(+1.51%)
Mar 14, 2018 320.62 331.40 320.27 329.57 49,787 +4.20(+1.29%)
Mar 13, 2018 315.98 326.77 313.92 325.38 61,400 +5.22(+1.63%)
Mar 12, 2018 320.27 324.56 318.01 320.16 34,333 -2.32(-0.72%)
Mar 09, 2018 333.26 334.88 321.78 322.48 26,238 -16.12(-4.76%)
Mar 08, 2018 335.12 344.05 332.10 338.60 45,573 +1.97(+0.59%)
Mar 07, 2018 335.12 336.62 26,592 -8.58(-2.49%)
Mar 06, 2018 351.70 362.60 345.20 345.20 42,025 -11.48(-3.22%)
Mar 05, 2018 369.90 372.57 352.63 356.68 45,470 -9.62(-2.63%)
Mar 02, 2018 394.83 396.11 363.41 366.31 90,655 -18.67(-4.85%)
Mar 01, 2018 384.40 396.69 372.69 384.98 102,495 +3.83(+1.00%)
Feb 28, 2018 361.09 381.73 359.24 381.15 117,462 +16.93(+4.65%)
Feb 27, 2018 348.92 364.45 343.70 364.22 110,036 +14.84(+4.25%)
Feb 26, 2018 352.51 359.36 347.64 349.38 40,552 -7.31(-2.05%)
Feb 23, 2018 363.29 369.56 356.34 356.68 79,504 -14.38(-3.88%)
Feb 22, 2018 371.41 371.06 75,478 +2.55(+0.69%)
Feb 21, 2018 368.28 370.48 350.54 368.51 54,589 -1.39(-0.38%)
Feb 20, 2018 367.82 372.57 360.63 369.90 92,219 +8.47(+2.34%)
Feb 16, 2018 361.44 361.44 361.44 0 -3.94(-1.08%)
Feb 15, 2018 369.21 377.09 365.26 365.38 61,237 -11.94(-3.17%)
Feb 14, 2018 406.66 408.57 374.08 377.32 88,444 -21.45(-5.38%)
Feb 13, 2018 407.47 410.49 396.11 398.78 44,021 -2.78(-0.69%)
Feb 12, 2018 411.07 423.13 395.18 401.56 91,283 -11.13(-2.70%)
Feb 09, 2018 412.46 449.33 402.83 412.69 117,706 -11.71(-2.76%)
Feb 08, 2018 388.69 424.40 388.69 424.40 69,589 +34.44(+8.83%)
Feb 07, 2018 391.36 399.01 382.54 389.96 81,515 -0.70(-0.18%)
Feb 06, 2018 427.30 436.22 385.44 390.66 125,152 +0.00(+0.00%)
Feb 05, 2018 371.64 402.60 367.35 390.66 114,063 +27.25(+7.50%)
Feb 02, 2018 349.15 365.26 348.45 363.41 159,557 +20.53(+5.99%)
Feb 01, 2018 350.19 352.05 341.38 342.88 76,629 -3.94(-1.14%)
Jan 31, 2018 336.97 349.15 333.26 346.83 52,454 +5.91(+1.73%)
Jan 30, 2018 339.29 343.93 334.88 340.91 94,565 +9.39(+2.83%)
Jan 29, 2018 329.90 331.99 324.91 331.52 61,610 +5.22(+1.60%)
Jan 26, 2018 326.19 331.17 324.81 326.30 28,808 -3.13(-0.95%)
Jan 25, 2018 325.61 334.54 324.22 329.43 53,894 -0.35(-0.11%)
Jan 24, 2018 321.08 333.25 319.81 329.78 57,547 +6.03(+1.86%)
Jan 23, 2018 328.16 331.40 322.01 323.75 43,010 -3.36(-1.03%)
Jan 22, 2018 333.38 334.19 327.12 327.12 32,190 -4.99(-1.50%)
Jan 19, 2018 344.39 345.42 331.87 332.10 70,751 -13.57(-3.92%)
Jan 18, 2018 341.61 346.60 340.33 345.67 53,440 +6.96(+2.05%)
Jan 17, 2018 344.28 347.41 336.97 338.71 57,054 -9.62(-2.76%)
Jan 16, 2018 331.64 350.77 327.93 348.33 83,576 +12.41(+3.69%)
Jan 12, 2018 335.93 335.93 335.93 0 -4.06(-1.19%)
Jan 11, 2018 356.22 357.18 339.06 339.99 54,964 -18.32(-5.11%)
Jan 10, 2018 364.57 356.10 358.31 26,444 -0.23(-0.06%)
Jan 09, 2018 355.52 358.89 353.79 358.54 22,574 +1.04(+0.29%)
Jan 08, 2018 360.63 367.47 355.41 357.50 28,666 -1.51(-0.42%)
Jan 05, 2018 357.38 364.45 357.38 359.00 29,455 -1.86(-0.51%)
Jan 04, 2018 357.84 363.76 356.10 360.86 20,983 -3.25(-0.89%)
Jan 03, 2018 364.80 367.00 361.10 364.11 14,471 -0.58(-0.16%)
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.