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

45.01 -5.35 (-10.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1150 1208 1150 1164 29,490 +3.86(+0.33%)
May 30, 2017 1146 1167 1137 1160 23,935 +24.64(+2.17%)
May 26, 2017 1140 1154 1129 1135 16,498 +2.18(+0.19%)
May 25, 2017 1120 1143 1109 1133 24,778 -1.45(-0.13%)
May 24, 2017 1135 1152 1123 1135 20,926 -2.66(-0.23%)
May 23, 2017 1141 1164 1132 1137 25,284 -10.87(-0.95%)
May 22, 2017 1168 1170 1144 1148 31,065 -27.30(-2.32%)
May 19, 2017 1183 1184 1154 1176 36,195 -14.98(-1.26%)
May 18, 2017 1211 1221 1176 1190 47,704 -12.32(-1.02%)
May 17, 2017 1171 1207 1152 1203 53,367 +89.87(+8.08%)
May 16, 2017 1107 1138 1105 1113 29,236 -2.42(-0.22%)
May 15, 2017 1130 1130 1099 1115 19,478 -25.36(-2.22%)
May 12, 2017 1137 1150 1132 1141 22,658 +18.12(+1.61%)
May 11, 2017 1114 1154 1112 1123 35,059 +21.74(+1.97%)
May 10, 2017 1129 1132 1098 1101 27,354 -19.09(-1.70%)
May 09, 2017 1116 1135 1110 1120 31,738 +0.49(+0.04%)
May 08, 2017 1114 1135 1107 1119 28,793 +12.56(+1.13%)
May 05, 2017 1114 1141 1106 1107 27,856 -20.54(-1.82%)
May 04, 2017 1114 1152 1112 1127 36,390 +6.28(+0.56%)
May 03, 2017 1118 1137 1112 1121 41,037 +19.33(+1.75%)
May 02, 2017 1084 1113 1075 1102 35,691 +15.94(+1.47%)
May 01, 2017 1090 1111 1076 1086 25,855 -18.84(-1.71%)
Apr 28, 2017 1062 1105 1061 1105 53,424 +42.28(+3.98%)
Apr 27, 2017 1051 1073 1044 1062 21,548 +2.17(+0.20%)
Apr 26, 2017 1081 1081 1042 1060 41,805 -18.36(-1.70%)
Apr 25, 2017 1080 1082 1063 1079 32,138 -30.68(-2.77%)
Apr 24, 2017 1107 1121 1100 1109 39,616 -44.93(-3.89%)
Apr 21, 2017 1153 1165 1145 1154 45,168 +9.18(+0.80%)
Apr 20, 2017 1175 1181 1142 1145 44,211 -44.45(-3.74%)
Apr 19, 2017 1194 1197 1160 1190 49,152 -14.25(-1.18%)
Apr 18, 2017 1219 1234 1200 1204 34,718 -0.73(-0.06%)
Apr 17, 2017 1237 1249 1203 1204 23,977 -43.72(-3.50%)
Apr 13, 2017 1216 1249 1204 1248 37,808 +37.68(+3.11%)
Apr 12, 2017 1172 1215 1172 1211 48,567 +46.14(+3.96%)
Apr 11, 2017 1206 1212 1164 1164 50,959 -29.23(-2.45%)
Apr 10, 2017 1200 1210 1166 1194 47,312 -7.25(-0.60%)
Apr 07, 2017 1210 1221 1188 1201 36,624 +0.49(+0.04%)
Apr 06, 2017 1229 1247 1198 1200 33,386 -33.34(-2.70%)
Apr 05, 2017 1167 1240 1154 1234 44,147 +42.52(+3.57%)
Apr 04, 2017 1193 1206 1176 1191 21,556 +2.65(+0.22%)
Apr 03, 2017 1140 1198 1137 1189 35,136 +37.93(+3.30%)
Mar 31, 2017 1155 1166 1136 1151 25,249 -7.25(-0.63%)
Mar 30, 2017 1184 1184 1155 1158 34,789 -26.33(-2.22%)
Mar 29, 2017 1199 1210 1178 1184 13,428 -12.56(-1.05%)
Mar 28, 2017 1238 1241 1194 1197 31,670 -27.30(-2.23%)
Mar 27, 2017 1280 1289 1217 1224 32,951 -7.97(-0.65%)
Mar 24, 2017 1221 1250 1206 1232 46,171 -4.35(-0.35%)
Mar 23, 2017 1255 1267 1210 1236 34,951 -21.74(-1.73%)
Mar 22, 2017 1265 1291 1248 1258 56,615 +1.45(+0.12%)
Mar 21, 2017 1144 1259 1141 1257 79,059 +94.61(+8.14%)
Mar 20, 2017 1148 1170 1144 1162 23,483 +16.52(+1.44%)
Mar 17, 2017 1150 1173 1138 1146 20,649 -12.81(-1.11%)
Mar 16, 2017 1150 1167 1143 1158 26,110 -6.04(-0.52%)
Mar 15, 2017 1202 1210 1156 1164 35,822 -57.49(-4.71%)
Mar 14, 2017 1217 1247 1215 1222 33,013 +19.81(+1.65%)
Mar 13, 2017 1217 1220 1189 1202 32,205 -9.67(-0.80%)
Mar 10, 2017 1201 1240 1201 1212 33,430 -15.70(-1.28%)
Mar 09, 2017 1216 1239 1197 1227 36,895 +14.74(+1.22%)
Mar 08, 2017 1176 1215 1168 1213 35,295 +23.19(+1.95%)
Mar 07, 2017 1173 1193 1165 1190 35,431 +23.19(+1.99%)
Mar 06, 2017 1163 1183 1159 1166 35,605 +22.95(+2.01%)
Mar 03, 2017 1138 1160 1123 1143 39,895 +5.07(+0.45%)
Mar 02, 2017 1103 1142 1103 1138 34,740 +36.00(+3.27%)
Mar 01, 2017 1120 1123 1091 1102 42,814 -65.23(-5.59%)
Feb 28, 2017 1129 1168 1129 1168 38,668 +51.70(+4.63%)
Feb 27, 2017 1155 1159 1116 1116 21,749 -33.10(-2.88%)
Feb 24, 2017 1179 1182 1149 1149 21,400 +2.90(+0.25%)
Feb 23, 2017 1116 1171 1116 1146 40,105 +20.54(+1.82%)
Feb 22, 2017 1117 1134 1116 1126 14,601 +13.28(+1.19%)
Feb 21, 2017 1131 1131 1109 1112 21,131 -25.12(-2.21%)
Feb 17, 2017 1137 1137 1137 0 +0.48(+0.04%)
Feb 16, 2017 1129 1160 1124 1137 37,845 +8.94(+0.79%)
Feb 15, 2017 1162 1163 1122 1128 29,755 -19.33(-1.68%)
Feb 14, 2017 1169 1176 1143 1147 29,271 -11.59(-1.00%)
Feb 13, 2017 1147 1164 1136 1159 29,751 -8.22(-0.70%)
Feb 10, 2017 1172 1187 1157 1167 28,485 -28.74(-2.40%)
Feb 09, 2017 1241 1241 1186 1196 50,009 -52.42(-4.20%)
Feb 08, 2017 1258 1277 1242 1248 39,599 +6.76(+0.54%)
Feb 07, 2017 1224 1254 1209 1241 37,067 +15.46(+1.26%)
Feb 06, 2017 1211 1236 1201 1226 33,053 +26.57(+2.22%)
Feb 03, 2017 1224 1236 1196 1199 39,062 -57.01(-4.54%)
Feb 02, 2017 1242 1264 1232 1256 26,439 +11.84(+0.95%)
Feb 01, 2017 1216 1258 1199 1245 32,958 -0.97(-0.08%)
Jan 31, 2017 1283 1293 1235 1246 37,068 -24.64(-1.94%)
Jan 30, 2017 1246 1297 1246 1270 40,463 +50.73(+4.16%)
Jan 27, 2017 1205 1234 1197 1219 30,986 +13.77(+1.14%)
Jan 26, 2017 1190 1213 1186 1206 35,743 +13.53(+1.13%)
Jan 25, 2017 1199 1200 1184 1192 45,477 -37.93(-3.08%)
Jan 24, 2017 1271 1277 1218 1230 40,070 -56.04(-4.36%)
Jan 23, 2017 1283 1308 1264 1286 58,638 +13.04(+1.02%)
Jan 20, 2017 1277 1288 1258 1273 51,513 -18.60(-1.44%)
Jan 19, 2017 1253 1306 1244 1292 55,791 +29.96(+2.37%)
Jan 18, 2017 1263 1285 1258 1262 53,150 -11.84(-0.93%)
Jan 17, 2017 1240 1280 1240 1274 56,354 +50.01(+4.09%)
Jan 13, 2017 1224 1224 1224 0 -26.09(-2.09%)
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.