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

20.68 -0.38 (-1.80%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 547.00 574.34 547.00 553.43 62,021 +1.84(+0.33%)
May 30, 2017 544.93 554.81 540.80 551.60 50,339 +11.72(+2.17%)
May 26, 2017 542.06 548.50 536.89 539.88 34,698 +1.03(+0.19%)
May 25, 2017 532.76 543.67 527.36 538.85 52,110 -0.69(-0.13%)
May 24, 2017 539.65 547.92 534.02 539.53 44,009 -1.26(-0.23%)
May 23, 2017 542.75 553.66 538.16 540.80 53,174 -5.17(-0.95%)
May 22, 2017 555.16 556.31 543.78 545.97 65,332 -12.98(-2.32%)
May 19, 2017 562.39 562.85 548.95 558.95 76,122 -7.12(-1.26%)
May 18, 2017 575.60 580.43 559.41 566.07 100,325 -5.86(-1.02%)
May 17, 2017 556.76 573.88 547.80 571.93 112,235 +42.73(+8.07%)
May 16, 2017 526.33 541.03 525.52 529.20 61,485 -1.15(-0.22%)
May 15, 2017 537.35 537.35 522.42 530.35 40,964 -12.06(-2.22%)
May 12, 2017 540.57 546.77 538.39 542.41 47,652 +8.62(+1.61%)
May 11, 2017 529.89 548.50 528.62 533.79 73,732 +10.34(+1.98%)
May 10, 2017 537.01 538.04 522.08 523.45 57,528 -9.08(-1.70%)
May 09, 2017 530.80 539.88 527.82 532.53 66,748 +0.23(+0.04%)
May 08, 2017 529.54 539.76 526.21 532.30 60,555 +5.97(+1.13%)
May 05, 2017 529.77 542.75 525.98 526.33 58,585 -9.76(-1.82%)
May 04, 2017 529.89 547.58 528.62 536.09 76,532 +2.99(+0.56%)
May 03, 2017 531.72 540.68 528.85 533.10 86,304 +9.19(+1.75%)
May 02, 2017 515.41 529.20 511.16 523.91 75,062 +7.58(+1.47%)
May 01, 2017 518.51 528.39 511.62 516.33 54,376 -8.96(-1.71%)
Apr 28, 2017 504.85 525.29 504.73 525.29 112,356 +20.10(+3.98%)
Apr 27, 2017 499.90 510.05 496.35 505.19 45,317 +1.03(+0.20%)
Apr 26, 2017 514.03 514.03 495.65 504.16 87,920 -8.73(-1.70%)
Apr 25, 2017 513.35 514.61 505.53 512.88 67,589 -14.59(-2.77%)
Apr 24, 2017 526.33 533.10 522.99 527.47 83,317 -21.37(-3.89%)
Apr 21, 2017 548.03 554.01 544.47 548.84 94,992 +4.37(+0.80%)
Apr 20, 2017 558.72 561.76 543.10 544.47 92,979 -21.14(-3.74%)
Apr 19, 2017 567.68 569.40 551.71 565.61 103,371 -6.78(-1.18%)
Apr 18, 2017 579.62 586.63 570.66 572.39 73,015 -0.35(-0.06%)
Apr 17, 2017 588.24 593.75 572.04 572.73 50,427 -20.79(-3.50%)
Apr 13, 2017 578.36 593.98 572.50 593.52 79,514 +17.92(+3.11%)
Apr 12, 2017 557.11 577.79 557.11 575.60 102,141 +21.94(+3.96%)
Apr 11, 2017 573.54 576.29 553.66 553.66 107,172 -13.90(-2.45%)
Apr 10, 2017 570.78 575.37 554.35 567.56 99,501 -3.45(-0.60%)
Apr 07, 2017 575.49 580.43 564.69 571.01 77,024 +0.23(+0.04%)
Apr 06, 2017 584.56 592.72 569.63 570.78 70,214 -15.85(-2.70%)
Apr 05, 2017 554.93 589.39 548.72 586.63 92,845 +20.22(+3.57%)
Apr 04, 2017 567.10 573.31 558.95 566.41 45,335 +1.26(+0.22%)
Apr 03, 2017 542.18 569.86 540.68 565.15 73,894 +18.03(+3.30%)
Mar 31, 2017 549.30 554.35 539.99 547.12 53,101 -3.45(-0.63%)
Mar 30, 2017 562.85 562.85 549.41 550.56 73,164 -12.52(-2.22%)
Mar 29, 2017 570.09 575.26 560.33 563.08 28,241 -5.97(-1.05%)
Mar 28, 2017 588.70 590.19 567.91 569.06 66,605 -12.98(-2.23%)
Mar 27, 2017 608.46 612.71 578.59 582.04 69,299 -3.79(-0.65%)
Mar 24, 2017 580.66 594.21 573.54 585.83 97,101 -2.07(-0.35%)
Mar 23, 2017 596.97 602.25 575.14 587.89 73,506 -10.34(-1.73%)
Mar 22, 2017 601.56 613.77 593.52 598.23 119,066 +0.69(+0.12%)
Mar 21, 2017 543.78 598.46 542.52 597.54 166,268 +44.99(+8.14%)
Mar 20, 2017 546.08 556.53 544.01 552.56 49,387 +7.85(+1.44%)
Mar 17, 2017 546.66 557.91 541.26 544.70 43,427 -6.09(-1.11%)
Mar 16, 2017 546.89 555.09 543.67 550.79 54,912 -2.87(-0.52%)
Mar 15, 2017 571.70 575.37 549.58 553.66 75,337 -27.34(-4.71%)
Mar 14, 2017 578.71 592.95 577.56 581.00 69,430 +9.42(+1.65%)
Mar 13, 2017 578.82 580.08 565.26 571.58 67,730 -4.60(-0.80%)
Mar 10, 2017 571.24 589.85 570.89 576.18 70,306 -7.47(-1.28%)
Mar 09, 2017 578.02 588.93 568.94 583.64 77,595 +7.01(+1.22%)
Mar 08, 2017 559.41 577.56 555.15 576.64 74,229 +11.03(+1.95%)
Mar 07, 2017 557.91 567.22 553.89 565.61 74,514 +11.03(+1.99%)
Mar 06, 2017 553.20 562.51 551.25 554.58 74,882 +10.91(+2.01%)
Mar 03, 2017 541.26 551.71 534.02 543.67 83,904 +2.41(+0.45%)
Mar 02, 2017 524.26 543.21 524.26 541.26 73,061 +17.12(+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.