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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.93 32.93 32.00 32.04 658,264 -1.09(-3.29%)
Jul 28, 2023 33.35 33.63 32.89 33.13 784,247 -1.33(-3.85%)
Jul 27, 2023 32.60 34.84 32.47 34.46 977,950 +1.31(+3.94%)
Jul 26, 2023 34.03 34.05 32.79 33.15 732,068 -0.75(-2.21%)
Jul 25, 2023 34.11 34.19 33.27 33.90 455,469 -0.05(-0.14%)
Jul 24, 2023 34.14 34.42 33.24 33.95 496,843 -0.21(-0.61%)
Jul 21, 2023 33.19 34.33 33.04 34.15 501,913 +0.35(+1.04%)
Jul 20, 2023 32.87 34.19 32.87 33.80 864,037 +0.89(+2.71%)
Jul 19, 2023 32.95 33.36 32.51 32.91 898,182 -0.40(-1.19%)
Jul 18, 2023 34.57 34.66 33.12 33.31 886,619 -1.31(-3.78%)
Jul 17, 2023 35.87 35.94 34.17 34.62 654,688 -1.05(-2.95%)
Jul 14, 2023 34.75 36.38 34.75 35.67 771,843 +1.00(+2.90%)
Jul 13, 2023 35.17 35.58 34.55 34.67 582,306 -0.85(-2.40%)
Jul 12, 2023 34.99 35.79 34.84 35.52 1,042,124 -1.20(-3.28%)
Jul 11, 2023 37.48 37.96 36.56 36.72 675,411 -1.04(-2.76%)
Jul 10, 2023 39.98 40.23 37.76 37.76 700,762 -2.01(-5.05%)
Jul 07, 2023 41.09 41.09 38.72 39.77 812,664 -1.40(-3.40%)
Jul 06, 2023 40.65 42.49 40.61 41.17 873,416 +1.90(+4.85%)
Jul 05, 2023 38.42 39.40 38.40 39.27 718,057 +1.33(+3.49%)
Jul 03, 2023 38.47 38.64 37.38 37.94 426,469 -0.42(-1.09%)
Jun 30, 2023 37.71 38.54 37.60 38.36 751,243 -0.31(-0.81%)
Jun 29, 2023 39.99 40.10 38.39 38.67 1,121,221 -1.44(-3.59%)
Jun 28, 2023 41.00 41.60 40.07 40.11 569,399 -0.66(-1.63%)
Jun 27, 2023 42.28 42.85 40.35 40.78 872,548 -1.87(-4.38%)
Jun 26, 2023 42.87 42.89 41.23 42.64 766,159 -0.26(-0.60%)
Jun 23, 2023 42.61 43.08 41.52 42.90 984,018 +2.05(+5.01%)
Jun 22, 2023 40.32 41.44 40.30 40.85 808,764 +0.94(+2.35%)
Jun 21, 2023 40.17 40.65 39.17 39.91 1,298,980 +0.25(+0.63%)
Jun 20, 2023 39.61 40.49 39.39 39.66 911,256 +0.54(+1.37%)
Jun 16, 2023 37.93 39.64 37.53 39.13 850,017 +0.94(+2.46%)
Jun 15, 2023 39.68 39.76 38.10 38.19 998,381 -0.83(-2.12%)
Jun 14, 2023 37.56 39.90 37.12 39.01 1,194,302 +1.19(+3.15%)
Jun 13, 2023 38.72 38.87 37.18 37.82 1,100,654 -1.32(-3.38%)
Jun 12, 2023 39.56 40.18 38.61 39.15 1,151,540 -0.52(-1.30%)
Jun 09, 2023 38.78 39.99 38.66 39.66 774,205 +0.91(+2.35%)
Jun 08, 2023 38.60 39.68 38.19 38.75 1,050,700 +0.54(+1.40%)
Jun 07, 2023 39.68 39.69 37.87 38.22 1,689,392 -2.21(-5.46%)
Jun 06, 2023 44.32 44.38 39.99 40.42 1,471,863 -3.50(-7.98%)
Jun 05, 2023 43.03 44.70 42.69 43.93 1,005,158 +1.65(+3.91%)
Jun 02, 2023 45.41 45.83 42.13 42.27 1,351,576 -5.02(-10.62%)
Jun 01, 2023 48.76 49.58 46.79 47.30 643,085 -1.55(-3.17%)
May 31, 2023 48.06 49.94 47.07 48.85 782,835 +1.45(+3.05%)
May 30, 2023 46.44 47.97 45.75 47.40 739,946 +0.51(+1.08%)
May 26, 2023 48.29 48.51 46.63 46.89 694,202 -1.54(-3.18%)
May 25, 2023 47.50 49.65 47.37 48.43 822,460 +1.21(+2.57%)
May 24, 2023 46.53 47.94 46.37 47.22 1,193,175 +1.46(+3.18%)
May 23, 2023 45.46 45.83 43.46 45.77 986,640 +0.60(+1.33%)
May 22, 2023 46.46 46.93 44.55 45.17 811,426 -1.75(-3.72%)
May 19, 2023 45.01 47.51 44.90 46.91 829,182 +1.01(+2.21%)
May 18, 2023 47.24 47.69 45.67 45.90 769,720 -0.82(-1.75%)
May 17, 2023 49.15 50.23 46.44 46.72 1,042,326 -3.37(-6.73%)
May 16, 2023 48.96 50.13 48.90 50.09 519,883 +2.18(+4.55%)
May 15, 2023 49.33 49.70 47.24 47.91 520,276 -1.83(-3.68%)
May 12, 2023 48.97 50.66 48.51 49.74 468,872 +0.25(+0.51%)
May 11, 2023 49.27 50.21 48.87 49.49 520,786 +1.20(+2.49%)
May 10, 2023 46.99 49.68 46.92 48.28 557,892 -0.74(-1.51%)
May 09, 2023 49.48 50.13 48.38 49.03 439,254 +0.47(+0.97%)
May 08, 2023 47.58 49.27 47.32 48.56 547,628 +0.37(+0.76%)
May 05, 2023 49.21 49.39 47.61 48.19 734,126 -3.62(-6.98%)
May 04, 2023 51.08 53.24 50.84 51.81 757,324 +1.82(+3.64%)
May 03, 2023 50.15 50.20 47.15 49.98 927,399 -0.69(-1.35%)
May 02, 2023 48.37 52.06 48.37 50.67 938,486 +2.99(+6.26%)
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.