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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.32 46.16 43.90 45.60 1,036,745 +0.89(+1.98%)
Jul 29, 2021 44.62 45.04 43.60 44.71 1,022,579 -1.07(-2.34%)
Jul 28, 2021 47.09 48.12 44.71 45.79 1,211,146 -2.14(-4.47%)
Jul 27, 2021 47.05 49.38 47.05 47.93 998,090 +1.63(+3.52%)
Jul 26, 2021 46.25 47.00 45.13 46.30 839,794 -0.47(-1.00%)
Jul 23, 2021 46.63 48.49 46.53 46.77 812,122 -0.75(-1.57%)
Jul 22, 2021 45.69 48.02 45.60 47.51 1,366,607 +2.28(+5.05%)
Jul 21, 2021 46.91 47.05 45.18 45.23 983,913 -2.61(-5.46%)
Jul 20, 2021 52.27 52.97 47.09 47.84 1,702,836 -4.80(-9.12%)
Jul 19, 2021 53.43 54.51 50.73 52.64 2,112,948 +2.28(+4.54%)
Jul 16, 2021 47.19 50.68 47.09 50.36 996,255 +1.87(+3.85%)
Jul 15, 2021 48.49 50.36 47.68 48.49 1,086,798 +0.75(+1.56%)
Jul 14, 2021 44.81 47.98 44.44 47.75 1,468,012 +2.14(+4.70%)
Jul 13, 2021 44.02 45.72 43.74 45.60 895,119 +2.38(+5.50%)
Jul 12, 2021 43.74 44.39 43.06 43.22 779,446 -0.14(-0.32%)
Jul 09, 2021 44.71 45.25 43.32 43.36 913,311 -2.84(-6.16%)
Jul 08, 2021 47.75 48.63 44.88 46.21 1,518,580 +1.21(+2.69%)
Jul 07, 2021 44.02 46.21 43.36 44.99 874,284 +1.26(+2.88%)
Jul 06, 2021 41.96 44.90 41.87 43.74 784,380 +1.73(+4.11%)
Jul 02, 2021 40.47 42.34 40.47 42.01 621,937 +1.21(+2.97%)
Jul 01, 2021 41.17 41.73 40.61 40.80 721,671 -1.07(-2.56%)
Jun 30, 2021 42.29 42.85 41.42 41.87 674,846 -0.09(-0.22%)
Jun 29, 2021 40.89 42.27 40.70 41.96 622,071 +0.61(+1.47%)
Jun 28, 2021 40.43 42.24 40.24 41.36 672,579 +0.70(+1.72%)
Jun 25, 2021 40.47 40.70 39.83 40.66 748,694 +0.00(+0.00%)
Jun 24, 2021 41.59 41.96 40.66 40.66 615,502 -1.68(-3.96%)
Jun 23, 2021 42.76 42.76 41.70 42.34 583,666 -0.42(-0.98%)
Jun 22, 2021 43.74 44.68 42.57 42.76 700,257 -0.65(-1.50%)
Jun 21, 2021 45.23 45.69 43.08 43.41 856,409 -3.08(-6.62%)
Jun 18, 2021 45.51 47.00 44.37 46.49 1,428,867 +3.03(+6.97%)
Jun 17, 2021 42.48 45.04 41.87 43.46 966,959 +1.45(+3.44%)
Jun 16, 2021 42.15 43.27 41.64 42.01 1,241,379 +0.28(+0.67%)
Jun 15, 2021 41.45 42.83 41.22 41.73 750,817 +0.33(+0.79%)
Jun 14, 2021 40.70 41.89 40.24 41.40 424,377 +0.37(+0.91%)
Jun 11, 2021 41.87 41.99 41.03 41.03 553,798 -1.35(-3.19%)
Jun 10, 2021 41.17 42.73 40.89 42.38 691,688 +0.93(+2.25%)
Jun 09, 2021 40.43 41.70 40.33 41.45 545,843 +0.79(+1.95%)
Jun 08, 2021 41.64 42.31 40.38 40.66 832,936 -1.35(-3.22%)
Jun 07, 2021 43.50 43.55 41.87 42.01 848,420 -1.77(-4.05%)
Jun 04, 2021 43.78 44.48 43.46 43.78 459,163 -0.56(-1.26%)
Jun 03, 2021 44.20 45.78 43.74 44.34 1,033,670 +1.07(+2.48%)
Jun 02, 2021 43.04 44.16 43.04 43.27 909,917 -0.09(-0.21%)
Jun 01, 2021 43.92 44.71 43.20 43.36 849,445 -1.63(-3.63%)
May 28, 2021 44.08 45.27 44.05 44.99 1,059,049 +0.14(+0.31%)
May 27, 2021 45.32 45.88 44.51 44.85 803,179 -1.45(-3.12%)
May 26, 2021 48.54 48.54 46.16 46.30 1,500,347 -2.80(-5.70%)
May 25, 2021 47.19 49.17 46.27 49.10 802,368 +1.35(+2.83%)
May 24, 2021 47.98 48.68 47.09 47.75 644,314 -0.93(-1.92%)
May 21, 2021 47.89 49.05 47.09 48.68 939,364 -0.47(-0.95%)
May 20, 2021 49.89 51.20 48.77 49.14 919,278 -0.93(-1.86%)
May 19, 2021 51.38 52.73 50.03 50.08 1,892,162 +1.12(+2.29%)
May 18, 2021 47.84 49.07 46.67 48.96 944,371 +1.12(+2.34%)
May 17, 2021 48.96 50.12 47.84 47.84 1,054,132 -0.23(-0.49%)
May 14, 2021 50.31 51.06 47.88 48.07 1,231,609 -3.78(-7.28%)
May 13, 2021 53.85 54.97 50.59 51.85 1,552,709 -3.03(-5.52%)
May 12, 2021 51.29 55.11 50.22 54.88 1,844,769 +4.85(+9.69%)
May 11, 2021 52.87 53.11 49.10 50.03 1,968,909 +0.47(+0.94%)
May 10, 2021 46.25 49.60 45.96 49.56 1,090,512 +3.50(+7.59%)
May 07, 2021 47.79 48.17 45.75 46.07 930,546 -1.73(-3.61%)
May 06, 2021 47.93 50.45 47.75 47.79 1,150,437 -0.23(-0.49%)
May 05, 2021 46.95 48.72 46.67 48.03 1,016,100 +0.56(+1.18%)
May 04, 2021 46.72 48.86 46.49 47.47 1,504,404 +1.68(+3.67%)
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.