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

24.91 -0.72 (-2.81%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 1006 1016 997.16 1012 20,546 +4.68(+0.46%)
Jun 29, 2017 986.41 1039 984.07 1008 31,262 +17.06(+1.72%)
Jun 28, 2017 1021 1026 985.17 990.62 25,021 -49.33(-4.74%)
Jun 27, 2017 1012 1040 1001 1040 32,606 +28.29(+2.80%)
Jun 26, 2017 1010 1030 1002 1012 17,196 -3.27(-0.32%)
Jun 23, 2017 1033 1045 1012 1015 18,499 -22.21(-2.14%)
Jun 22, 2017 1050 1058 1027 1037 18,436 -11.93(-1.14%)
Jun 21, 2017 1036 1053 1018 1049 24,192 +8.89(+0.85%)
Jun 20, 2017 1017 1042 1016 1040 21,484 +29.46(+2.91%)
Jun 19, 2017 1024 1025 1003 1011 21,764 -23.38(-2.26%)
Jun 16, 2017 1036 1052 1032 1034 23,827 +8.65(+0.84%)
Jun 15, 2017 1042 1042 1016 1025 33,518 +16.36(+1.62%)
Jun 14, 2017 993.66 1026 993.42 1009 41,433 +16.37(+1.65%)
Jun 13, 2017 999.97 1005 987.58 992.72 17,169 -14.50(-1.44%)
Jun 12, 2017 1003 1018 991.32 1007 30,542 +6.32(+0.63%)
Jun 09, 2017 1005 1022 974.72 1001 64,053 -18.71(-1.84%)
Jun 08, 2017 1062 1067 1005 1020 40,889 -42.78(-4.03%)
Jun 07, 2017 1063 1072 1050 1062 17,075 -1.64(-0.15%)
Jun 06, 2017 1082 1088 1046 1064 25,699 +2.57(+0.24%)
Jun 05, 2017 1039 1061 1037 1061 21,588 +20.58(+1.98%)
Jun 02, 2017 1053 1060 1015 1041 47,078 -21.75(-2.05%)
Jun 01, 2017 1117 1129 1062 1063 30,325 -63.83(-5.67%)
May 31, 2017 1113 1169 1113 1126 30,471 +3.75(+0.33%)
May 30, 2017 1109 1129 1101 1123 24,731 +23.84(+2.17%)
May 26, 2017 1103 1116 1093 1099 17,047 +2.11(+0.19%)
May 25, 2017 1084 1107 1073 1097 25,602 -1.41(-0.13%)
May 24, 2017 1098 1115 1087 1098 21,622 -2.57(-0.23%)
May 23, 2017 1105 1127 1095 1101 26,125 -10.52(-0.95%)
May 22, 2017 1130 1132 1107 1111 32,098 -26.42(-2.32%)
May 19, 2017 1145 1146 1117 1138 37,399 -14.49(-1.26%)
May 18, 2017 1172 1181 1139 1152 49,290 -11.93(-1.02%)
May 17, 2017 1133 1168 1115 1164 55,141 +86.98(+8.08%)
May 16, 2017 1071 1101 1070 1077 30,208 -2.34(-0.22%)
May 15, 2017 1094 1094 1063 1079 20,126 -24.55(-2.22%)
May 12, 2017 1100 1113 1096 1104 23,411 +17.53(+1.61%)
May 11, 2017 1079 1116 1076 1086 36,225 +21.05(+1.98%)
May 10, 2017 1093 1095 1063 1065 28,264 -18.47(-1.70%)
May 09, 2017 1080 1099 1074 1084 32,793 +0.46(+0.04%)
May 08, 2017 1078 1099 1071 1083 29,751 +12.16(+1.14%)
May 05, 2017 1078 1105 1071 1071 28,783 -19.87(-1.82%)
May 04, 2017 1079 1115 1076 1091 37,600 +6.08(+0.56%)
May 03, 2017 1082 1100 1076 1085 42,401 +18.70(+1.75%)
May 02, 2017 1049 1077 1040 1066 36,878 +15.43(+1.47%)
May 01, 2017 1055 1075 1041 1051 26,715 -18.23(-1.71%)
Apr 28, 2017 1028 1069 1027 1069 55,201 +40.91(+3.98%)
Apr 27, 2017 1018 1038 1010 1028 22,264 +2.11(+0.21%)
Apr 26, 2017 1046 1046 1009 1026 43,196 -17.77(-1.70%)
Apr 25, 2017 1045 1047 1029 1044 33,206 -29.70(-2.77%)
Apr 24, 2017 1071 1085 1064 1074 40,934 -43.48(-3.89%)
Apr 21, 2017 1115 1128 1108 1117 46,670 +8.88(+0.80%)
Apr 20, 2017 1137 1143 1105 1108 45,681 -43.02(-3.74%)
Apr 19, 2017 1155 1159 1123 1151 50,787 -13.79(-1.18%)
Apr 18, 2017 1180 1194 1162 1165 35,872 -0.70(-0.06%)
Apr 17, 2017 1197 1209 1164 1166 24,775 -42.32(-3.50%)
Apr 13, 2017 1177 1209 1165 1208 39,066 +36.47(+3.11%)
Apr 12, 2017 1134 1176 1134 1172 50,182 +44.66(+3.96%)
Apr 11, 2017 1167 1173 1127 1127 52,654 -28.29(-2.45%)
Apr 10, 2017 1162 1171 1128 1155 48,885 -7.02(-0.60%)
Apr 07, 2017 1171 1181 1149 1162 37,842 +0.47(+0.04%)
Apr 06, 2017 1190 1206 1159 1162 34,496 -32.26(-2.70%)
Apr 05, 2017 1130 1200 1117 1194 45,615 +41.14(+3.57%)
Apr 04, 2017 1154 1167 1138 1153 22,273 +2.58(+0.22%)
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.