Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.500 USD +0.050 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.85 29.31 28.47 28.97 1,274,600 +1.12(+4.02%)
May 30, 2019 27.37 28.32 26.91 27.85 1,047,796 +0.25(+0.91%)
May 29, 2019 27.35 28.12 27.28 27.60 1,199,377 +0.72(+2.68%)
May 28, 2019 26.19 26.90 25.86 26.88 1,075,664 +0.57(+2.17%)
May 24, 2019 26.49 26.80 26.14 26.31 660,700 -0.69(-2.56%)
May 23, 2019 26.22 27.42 26.21 27.00 1,311,985 +1.54(+6.05%)
May 22, 2019 25.11 25.67 24.94 25.46 997,592 +0.68(+2.74%)
May 21, 2019 25.45 25.45 24.70 24.78 687,063 -1.08(-4.18%)
May 20, 2019 25.80 26.03 25.34 25.86 1,334,319 +0.57(+2.25%)
May 17, 2019 24.86 25.39 24.19 25.29 829,200 +1.02(+4.20%)
May 16, 2019 24.51 24.56 23.75 24.27 776,964 -0.45(-1.82%)
May 15, 2019 25.54 25.71 24.57 24.72 1,154,291 -0.27(-1.08%)
May 14, 2019 25.82 25.92 24.67 24.99 1,167,892 -0.98(-3.77%)
May 13, 2019 25.03 26.17 24.88 25.97 2,329,817 +2.25(+9.49%)
May 10, 2019 24.18 25.04 23.61 23.72 1,715,300 -0.15(-0.63%)
May 09, 2019 24.19 24.98 23.68 23.87 1,871,450 +0.24(+1.02%)
May 08, 2019 23.41 23.66 23.02 23.63 897,404 +0.36(+1.55%)
May 07, 2019 22.54 23.78 22.32 23.27 1,121,715 +1.31(+5.97%)
May 06, 2019 23.02 23.08 21.80 21.96 1,309,903 -0.06(-0.27%)
May 03, 2019 23.05 23.08 21.99 22.02 793,500 -1.38(-5.90%)
May 02, 2019 23.81 24.20 23.10 23.40 1,770,415 -0.33(-1.39%)
May 01, 2019 22.87 23.73 22.85 23.73 1,071,717 +0.67(+2.91%)
Apr 30, 2019 22.67 23.59 22.66 23.06 938,214 +0.35(+1.54%)
Apr 29, 2019 22.87 22.95 22.47 22.71 660,991 -0.33(-1.43%)
Apr 26, 2019 23.65 23.88 22.96 23.04 685,200 -0.70(-2.95%)
Apr 25, 2019 23.49 24.28 23.41 23.74 1,029,796 +0.58(+2.50%)
Apr 24, 2019 23.31 23.45 22.88 23.16 769,622 -0.17(-0.73%)
Apr 23, 2019 24.39 24.40 23.14 23.33 990,897 -1.15(-4.70%)
Apr 22, 2019 24.43 24.78 24.20 24.48 471,434 +0.22(+0.91%)
Apr 18, 2019 24.05 24.71 23.97 24.26 876,200 +0.17(+0.71%)
Apr 17, 2019 23.17 24.43 23.16 24.09 576,292 +0.67(+2.86%)
Apr 16, 2019 23.32 23.62 23.23 23.42 429,853 -0.16(-0.68%)
Apr 15, 2019 23.20 23.84 23.14 23.58 404,526 +0.28(+1.20%)
Apr 12, 2019 23.10 23.57 23.10 23.30 597,700 -0.25(-1.06%)
Apr 11, 2019 23.40 23.70 23.32 23.55 506,429 +0.09(+0.38%)
Apr 10, 2019 24.33 24.38 23.45 23.46 696,440 -1.01(-4.13%)
Apr 09, 2019 23.90 24.59 23.80 24.47 969,060 +0.86(+3.64%)
Apr 08, 2019 23.70 24.06 23.54 23.61 854,313 +0.14(+0.60%)
Apr 05, 2019 23.97 24.02 23.44 23.47 1,168,300 -0.69(-2.86%)
Apr 04, 2019 24.43 24.65 24.11 24.16 695,232 -0.32(-1.31%)
Apr 03, 2019 24.22 24.69 24.02 24.48 998,727 -0.38(-1.53%)
Apr 02, 2019 24.64 25.27 24.64 24.86 1,008,678 +0.20(+0.81%)
Apr 01, 2019 24.90 25.19 24.60 24.66 977,553 -0.83(-3.26%)
Mar 29, 2019 25.19 25.99 25.07 25.49 1,231,800 -0.23(-0.89%)
Mar 28, 2019 26.17 26.60 25.60 25.72 806,521 -0.69(-2.61%)
Mar 27, 2019 26.20 27.34 25.97 26.41 1,523,732 +0.29(+1.11%)
Mar 26, 2019 26.35 26.69 25.62 26.12 813,139 -0.84(-3.12%)
Mar 25, 2019 27.40 27.99 26.41 26.96 1,466,785 -0.35(-1.28%)
Mar 22, 2019 25.12 27.33 24.99 27.31 1,929,300 +2.72(+11.06%)
Mar 21, 2019 25.89 25.89 24.24 24.59 1,196,076 -1.01(-3.95%)
Mar 20, 2019 25.01 26.02 24.57 25.60 1,198,463 +0.53(+2.11%)
Mar 19, 2019 24.33 25.25 24.33 25.07 643,099 +0.38(+1.54%)
Mar 18, 2019 25.04 25.30 24.37 24.69 691,096 -0.47(-1.87%)
Mar 15, 2019 25.31 25.37 24.63 25.16 495,000 -0.20(-0.79%)
Mar 14, 2019 25.08 25.42 25.05 25.36 436,685 +0.32(+1.28%)
Mar 13, 2019 25.06 25.16 24.68 25.04 880,389 -0.31(-1.22%)
Mar 12, 2019 25.31 25.61 25.06 25.35 809,000 -0.04(-0.16%)
Mar 11, 2019 26.55 26.64 25.38 25.39 779,894 -1.41(-5.26%)
Mar 08, 2019 27.21 27.32 26.72 26.80 1,043,700 +0.07(+0.26%)
Mar 07, 2019 26.07 26.90 26.01 26.73 1,707,348 +0.67(+2.57%)
Mar 06, 2019 24.64 26.11 24.62 26.06 1,354,717 +1.45(+5.89%)
Mar 05, 2019 24.24 24.66 24.22 24.61 383,598 +0.34(+1.40%)
Mar 04, 2019 23.48 24.79 23.40 24.27 736,283 +0.65(+2.75%)
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.