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

20.44 -0.62 (-2.94%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 386.30 399.36 377.67 397.96 233,107 +40.33(+11.28%)
Apr 29, 2020 377.21 392.60 344.57 357.62 288,271 -59.92(-14.35%)
Apr 28, 2020 399.82 437.82 395.86 417.54 194,972 -19.82(-4.53%)
Apr 27, 2020 479.09 480.25 425.47 437.36 187,600 -59.45(-11.97%)
Apr 24, 2020 510.79 528.16 487.01 496.81 165,198 -26.81(-5.12%)
Apr 23, 2020 529.44 533.87 491.44 523.62 223,784 -16.09(-2.98%)
Apr 22, 2020 525.95 546.23 515.92 539.70 149,420 -21.22(-3.78%)
Apr 21, 2020 566.04 577.24 541.57 560.92 229,675 +36.37(+6.93%)
Apr 20, 2020 537.37 543.66 496.57 524.55 151,498 +17.25(+3.40%)
Apr 17, 2020 509.63 536.67 498.20 507.30 183,891 +23.55(+4.87%)
Apr 16, 2020 567.44 616.87 561.85 483.75 239,624 -86.49(-15.17%)
Apr 15, 2020 570.24 584.00 554.15 570.24 177,358 +63.88(+12.62%)
Apr 14, 2020 495.17 528.51 481.42 506.36 137,189 -32.41(-6.01%)
Apr 13, 2020 511.96 556.25 503.33 538.77 169,667 +38.47(+7.69%)
Apr 09, 2020 531.54 537.59 489.81 500.30 182,836 -82.76(-14.19%)
Apr 08, 2020 642.98 665.83 567.68 583.06 150,541 -94.88(-14.00%)
Apr 07, 2020 608.71 687.74 575.60 677.95 149,565 -10.72(-1.56%)
Apr 06, 2020 778.66 780.29 670.49 688.67 179,694 -203.06(-22.77%)
Apr 03, 2020 848.13 937.47 815.97 891.73 106,240 +66.21(+8.02%)
Apr 02, 2020 869.35 897.56 760.71 825.52 107,166 -23.31(-2.75%)
Apr 01, 2020 809.90 869.82 781.46 848.84 89,617 +141.98(+20.09%)
Mar 31, 2020 702.43 751.15 675.38 706.86 65,041 +11.89(+1.71%)
Mar 30, 2020 731.10 778.66 691.94 694.97 60,560 -51.52(-6.90%)
Mar 27, 2020 750.92 773.82 686.15 746.49 70,736 +69.24(+10.22%)
Mar 26, 2020 800.58 800.58 658.37 677.25 73,780 -149.67(-18.10%)
Mar 25, 2020 840.21 919.24 736.70 826.92 73,508 -22.03(-2.60%)
Mar 24, 2020 968.18 1009 842.80 848.95 67,202 -312.54(-26.91%)
Mar 23, 2020 1096 1293 1089 1161 84,488 +40.12(+3.58%)
Mar 20, 2020 978.44 1142 911.87 1121 77,519 +55.17(+5.17%)
Mar 19, 2020 1231 1374 957.46 1066 96,233 -141.12(-11.69%)
Mar 18, 2020 1198 1325 1056 1207 52,562 +195.83(+19.36%)
Mar 17, 2020 1135 1295 955.18 1011 70,785 -122.88(-10.83%)
Mar 16, 2020 1140 1322 1032 1134 67,548 +267.64(+30.88%)
Mar 13, 2020 889.07 1165 866.73 866.73 101,242 -238.68(-21.59%)
Mar 12, 2020 1003 1107 940.82 1105 110,747 +284.50(+34.66%)
Mar 11, 2020 748.42 848.95 724.25 820.91 93,246 +128.80(+18.61%)
Mar 10, 2020 686.41 802.45 686.18 692.11 89,151 -66.79(-8.80%)
Mar 09, 2020 721.75 760.27 681.62 758.90 93,529 +171.20(+29.13%)
Mar 06, 2020 607.31 626.68 569.92 587.70 74,822 +32.37(+5.83%)
Mar 05, 2020 540.74 573.11 530.48 555.33 59,452 +49.24(+9.73%)
Mar 04, 2020 528.43 547.81 504.26 506.09 42,202 -47.42(-8.57%)
Mar 03, 2020 521.13 571.06 490.62 553.50 73,295 +31.69(+6.07%)
Mar 02, 2020 560.12 587.91 521.36 521.82 62,613 -46.73(-8.22%)
Feb 28, 2020 594.08 603.20 559.43 568.55 90,969 +21.66(+3.96%)
Feb 27, 2020 525.24 549.63 490.13 546.89 87,922 +53.12(+10.76%)
Feb 26, 2020 470.98 497.20 458.67 493.78 68,477 +16.64(+3.49%)
Feb 25, 2020 428.58 480.78 427.67 477.14 66,565 +44.00(+10.16%)
Feb 24, 2020 433.37 438.84 426.07 433.14 41,405 +36.70(+9.26%)
Feb 21, 2020 389.60 401.22 387.55 396.44 28,626 +12.08(+3.14%)
Feb 20, 2020 390.51 399.86 382.76 384.35 20,298 -3.19(-0.82%)
Feb 19, 2020 388.91 390.96 382.30 387.55 16,523 -5.47(-1.39%)
Feb 18, 2020 393.24 400.54 389.60 393.02 10,043 +2.74(+0.70%)
Feb 14, 2020 385.49 394.38 385.26 390.28 18,664 +4.10(+1.06%)
Feb 13, 2020 395.52 395.75 383.67 386.18 23,163 -3.19(-0.82%)
Feb 12, 2020 389.82 394.61 388.23 389.37 10,817 -8.21(-2.06%)
Feb 11, 2020 398.26 402.13 390.05 397.57 15,031 -7.98(-1.97%)
Feb 10, 2020 415.36 415.58 405.33 405.55 15,138 -7.30(-1.77%)
Feb 07, 2020 402.59 415.97 402.13 412.85 31,579 +15.27(+3.84%)
Feb 06, 2020 390.28 398.71 389.37 397.57 13,782 +2.51(+0.63%)
Feb 05, 2020 401.00 406.85 393.70 395.07 28,622 -18.92(-4.57%)
Feb 04, 2020 417.64 418.71 409.98 413.99 24,407 -20.29(-4.67%)
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.