Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.655 USD -0.495 (-5.41%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.62 50.00 47.62 48.18 712,427 +0.16(+0.33%)
May 30, 2017 47.44 48.30 47.08 48.02 578,235 +1.02(+2.17%)
May 26, 2017 47.19 47.75 46.74 47.00 398,569 +0.09(+0.19%)
May 25, 2017 46.38 47.33 45.91 46.91 598,585 -0.06(-0.13%)
May 24, 2017 46.98 47.70 46.49 46.97 505,527 -0.11(-0.23%)
May 23, 2017 47.25 48.20 46.85 47.08 610,809 -0.45(-0.95%)
May 22, 2017 48.33 48.43 47.34 47.53 750,461 -1.13(-2.32%)
May 19, 2017 48.96 49.00 47.79 48.66 874,399 -0.62(-1.26%)
May 18, 2017 50.11 50.53 48.70 49.28 1,152,423 -0.51(-1.02%)
May 17, 2017 48.47 49.96 47.69 49.79 1,289,221 +3.72(+8.07%)
May 16, 2017 45.82 47.10 45.75 46.07 706,273 -0.10(-0.22%)
May 15, 2017 46.78 46.78 45.48 46.17 470,555 -1.05(-2.22%)
May 12, 2017 47.06 47.60 46.87 47.22 547,371 +0.75(+1.61%)
May 11, 2017 46.13 47.75 46.02 46.47 846,950 +0.90(+1.97%)
May 10, 2017 46.75 46.84 45.45 45.57 660,821 -0.79(-1.70%)
May 09, 2017 46.21 47.00 45.95 46.36 766,721 +0.02(+0.04%)
May 08, 2017 46.10 46.99 45.81 46.34 695,585 +0.52(+1.13%)
May 05, 2017 46.12 47.25 45.79 45.82 672,957 -0.85(-1.82%)
May 04, 2017 46.13 47.67 46.02 46.67 879,115 +0.26(+0.56%)
May 03, 2017 46.29 47.07 46.04 46.41 991,360 +0.80(+1.75%)
May 02, 2017 44.87 46.07 44.50 45.61 862,222 +0.66(+1.47%)
May 01, 2017 45.14 46.00 44.54 44.95 624,617 -0.78(-1.71%)
Apr 28, 2017 43.95 45.73 43.94 45.73 1,290,619 +1.75(+3.98%)
Apr 27, 2017 43.52 44.40 43.21 43.98 520,549 +0.09(+0.21%)
Apr 26, 2017 44.75 44.75 43.15 43.89 1,009,930 -0.76(-1.70%)
Apr 25, 2017 44.69 44.80 44.01 44.65 776,382 -1.27(-2.77%)
Apr 24, 2017 45.82 46.41 45.53 45.92 957,050 -1.86(-3.89%)
Apr 21, 2017 47.71 48.23 47.40 47.78 1,091,156 +0.38(+0.80%)
Apr 20, 2017 48.64 48.90 47.28 47.40 1,068,042 -1.84(-3.74%)
Apr 19, 2017 49.42 49.57 48.03 49.24 1,187,411 -0.59(-1.18%)
Apr 18, 2017 50.46 51.07 49.68 49.83 838,714 -0.03(-0.06%)
Apr 17, 2017 51.21 51.69 49.80 49.86 579,247 -1.81(-3.50%)
Apr 13, 2017 50.35 51.71 49.84 51.67 913,370 +1.56(+3.11%)
Apr 12, 2017 48.50 50.30 48.50 50.11 1,173,282 +1.91(+3.96%)
Apr 11, 2017 49.93 50.17 48.20 48.20 1,231,065 -1.21(-2.45%)
Apr 10, 2017 49.69 50.09 48.26 49.41 1,142,951 -0.30(-0.60%)
Apr 07, 2017 50.10 50.53 49.16 49.71 884,761 +0.02(+0.04%)
Apr 06, 2017 50.89 51.60 49.59 49.69 806,536 -1.38(-2.70%)
Apr 05, 2017 48.31 51.31 47.77 51.07 1,066,496 +1.76(+3.57%)
Apr 04, 2017 49.37 49.91 48.66 49.31 520,760 +0.11(+0.22%)
Apr 03, 2017 47.20 49.61 47.07 49.20 848,814 +1.57(+3.30%)
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%)
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.