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

29.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.58 44.15 42.68 43.15 654,900 -0.10(-0.22%)
Jun 29, 2021 42.14 43.55 41.94 43.24 603,685 +0.62(+1.47%)
Jun 28, 2021 41.66 43.53 41.46 42.62 652,700 +0.72(+1.72%)
Jun 25, 2021 41.70 41.94 41.05 41.90 726,565 +0.00(+0.00%)
Jun 24, 2021 42.86 43.24 41.90 41.90 597,310 -1.73(-3.96%)
Jun 23, 2021 44.06 44.06 42.97 43.63 566,415 -0.43(-0.98%)
Jun 22, 2021 45.07 46.04 43.87 44.06 679,561 -0.67(-1.50%)
Jun 21, 2021 46.61 47.09 44.40 44.73 831,097 -3.17(-6.62%)
Jun 18, 2021 46.89 48.43 45.72 47.90 1,386,636 +3.12(+6.97%)
Jun 17, 2021 43.77 46.41 43.15 44.78 938,380 +1.49(+3.44%)
Jun 16, 2021 43.43 44.59 42.91 43.29 1,204,689 +0.29(+0.67%)
Jun 15, 2021 42.71 44.13 42.47 43.00 728,625 +0.34(+0.79%)
Jun 14, 2021 41.94 43.17 41.46 42.67 411,835 +0.38(+0.91%)
Jun 11, 2021 43.15 43.27 42.28 42.28 537,430 -1.39(-3.19%)
Jun 10, 2021 42.43 44.03 42.14 43.67 671,245 +0.96(+2.25%)
Jun 09, 2021 41.66 42.97 41.56 42.71 529,710 +0.82(+1.95%)
Jun 08, 2021 42.91 43.60 41.61 41.90 808,317 -1.39(-3.22%)
Jun 07, 2021 44.83 44.88 43.15 43.29 823,344 -1.83(-4.05%)
Jun 04, 2021 45.12 45.84 44.78 45.12 445,592 -0.58(-1.26%)
Jun 03, 2021 45.55 47.18 45.07 45.69 1,003,119 +1.10(+2.48%)
Jun 02, 2021 44.35 45.50 44.35 44.59 883,024 -0.10(-0.22%)
Jun 01, 2021 45.26 46.08 44.52 44.68 824,339 -1.68(-3.63%)
May 28, 2021 45.42 46.65 45.40 46.36 1,027,747 +0.14(+0.31%)
May 27, 2021 46.70 47.27 45.86 46.22 779,440 -1.49(-3.12%)
May 26, 2021 50.02 50.02 47.57 47.71 1,456,003 -2.88(-5.70%)
May 25, 2021 48.62 50.67 47.68 50.59 778,653 +1.39(+2.83%)
May 24, 2021 49.44 50.16 48.53 49.20 625,270 -0.96(-1.92%)
May 21, 2021 49.34 50.54 48.53 50.16 911,601 -0.48(-0.95%)
May 20, 2021 51.41 52.76 50.26 50.64 892,108 -0.96(-1.86%)
May 19, 2021 52.95 54.34 51.55 51.60 1,836,237 +1.15(+2.29%)
May 18, 2021 49.30 50.57 48.09 50.45 916,459 +1.15(+2.34%)
May 17, 2021 50.45 51.65 49.30 49.30 1,022,976 -0.24(-0.49%)
May 14, 2021 51.84 52.61 49.34 49.54 1,195,208 -3.89(-7.28%)
May 13, 2021 55.49 56.65 52.13 53.43 1,506,817 -3.12(-5.52%)
May 12, 2021 52.85 56.79 51.75 56.55 1,790,245 +5.00(+9.69%)
May 11, 2021 54.48 54.73 50.59 51.55 1,910,716 +0.48(+0.94%)
May 10, 2021 47.66 51.11 47.36 51.07 1,058,281 +3.60(+7.59%)
May 07, 2021 49.25 49.63 47.14 47.47 903,043 -1.78(-3.61%)
May 06, 2021 49.39 51.99 49.20 49.25 1,116,435 -0.24(-0.49%)
May 05, 2021 48.38 50.20 48.09 49.49 986,068 +0.58(+1.18%)
May 04, 2021 48.14 50.35 47.90 48.91 1,459,940 +1.73(+3.67%)
May 03, 2021 46.51 47.95 46.36 47.18 872,423 -0.82(-1.70%)
Apr 30, 2021 47.42 48.38 46.17 48.00 1,197,194 +2.02(+4.39%)
Apr 29, 2021 44.40 47.35 44.30 45.98 1,223,004 +0.43(+0.95%)
Apr 28, 2021 45.98 46.61 45.16 45.55 891,650 -0.19(-0.42%)
Apr 27, 2021 45.64 46.36 45.26 45.74 879,027 -0.29(-0.63%)
Apr 26, 2021 46.75 46.89 45.69 46.03 941,170 -1.54(-3.23%)
Apr 23, 2021 49.49 50.02 46.91 47.57 1,216,904 -2.69(-5.35%)
Apr 22, 2021 49.30 50.93 47.85 50.26 1,883,417 +0.58(+1.16%)
Apr 21, 2021 53.81 54.87 49.68 49.68 1,151,226 -3.80(-7.10%)
Apr 20, 2021 51.12 55.01 50.74 53.48 1,323,118 +2.98(+5.90%)
Apr 19, 2021 49.34 51.70 48.96 50.50 784,514 +1.92(+3.96%)
Apr 16, 2021 48.14 49.73 48.05 48.58 735,578 -0.34(-0.69%)
Apr 15, 2021 48.38 50.26 48.38 48.91 627,558 -0.62(-1.26%)
Apr 14, 2021 50.54 50.59 47.71 49.54 981,475 -1.49(-2.92%)
Apr 13, 2021 50.79 52.61 50.06 51.03 580,972 +0.38(+0.76%)
Apr 12, 2021 50.06 51.55 49.87 50.64 587,813 +0.58(+1.15%)
Apr 09, 2021 50.26 51.03 49.77 50.06 482,449 -0.05(-0.10%)
Apr 08, 2021 50.59 52.32 49.92 50.11 713,396 -1.44(-2.80%)
Apr 07, 2021 49.06 51.94 49.06 51.55 1,018,139 +2.45(+4.99%)
Apr 06, 2021 48.67 49.34 47.57 49.10 718,853 +0.48(+0.99%)
Apr 05, 2021 47.61 49.54 47.61 48.62 873,397 -0.77(-1.56%)
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.