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

25.07 -0.56 (-2.18%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 532.67 555.27 518.87 545.52 45,751 +12.61(+2.37%)
Jul 30, 2019 561.22 565.50 532.43 532.91 30,593 -17.84(-3.24%)
Jul 29, 2019 539.57 555.51 537.90 550.75 13,945 +10.94(+2.03%)
Jul 26, 2019 556.46 557.17 537.19 539.81 28,772 -19.75(-3.53%)
Jul 25, 2019 539.81 561.22 539.57 559.55 23,950 +20.22(+3.75%)
Jul 24, 2019 571.21 573.35 537.19 539.33 26,518 -27.83(-4.91%)
Jul 23, 2019 571.45 580.01 566.93 567.16 31,233 -11.18(-1.93%)
Jul 22, 2019 572.40 581.20 567.16 578.35 30,744 +2.85(+0.50%)
Jul 19, 2019 564.31 576.44 559.08 575.49 32,029 +8.09(+1.43%)
Jul 18, 2019 573.83 577.63 563.60 567.40 18,068 -5.47(-0.96%)
Jul 17, 2019 560.74 576.92 560.27 572.88 16,296 +12.13(+2.16%)
Jul 16, 2019 562.17 566.93 550.75 560.74 15,630 +0.24(+0.04%)
Jul 15, 2019 546.94 564.31 546.94 560.50 9,323 +8.80(+1.60%)
Jul 12, 2019 561.93 564.31 545.56 551.70 20,714 -12.85(-2.28%)
Jul 11, 2019 553.84 571.80 553.60 564.55 21,869 +8.33(+1.50%)
Jul 10, 2019 550.51 565.02 546.71 556.22 21,140 -2.86(-0.51%)
Jul 09, 2019 568.59 568.59 558.36 559.08 16,948 -1.67(-0.30%)
Jul 08, 2019 550.27 564.07 547.89 560.74 19,822 +15.94(+2.93%)
Jul 05, 2019 557.41 564.07 544.80 544.80 20,188 -4.52(-0.82%)
Jul 03, 2019 556.93 561.22 549.08 549.32 14,657 -11.42(-2.04%)
Jul 02, 2019 552.18 570.50 551.46 560.74 26,919 +9.75(+1.77%)
Jul 01, 2019 535.29 560.27 530.29 550.99 47,520 -5.71(-1.03%)
Jun 28, 2019 575.73 575.73 551.70 556.70 41,159 -20.70(-3.58%)
Jun 27, 2019 607.37 607.37 577.16 577.39 40,013 -35.21(-5.75%)
Jun 26, 2019 601.90 613.32 595.71 612.61 29,631 +4.28(+0.70%)
Jun 25, 2019 595.24 610.23 592.38 608.32 48,941 +10.14(+1.70%)
Jun 24, 2019 572.12 598.18 571.64 598.18 35,437 +20.85(+3.61%)
Jun 21, 2019 563.83 580.17 563.35 577.33 39,708 +15.63(+2.78%)
Jun 20, 2019 553.16 570.93 551.74 561.69 42,745 -7.82(-1.37%)
Jun 19, 2019 574.25 579.70 567.62 569.51 31,854 -7.11(-1.23%)
Jun 18, 2019 584.44 586.57 562.40 576.62 35,325 -19.66(-3.30%)
Jun 17, 2019 601.73 602.44 588.46 596.28 21,597 -12.32(-2.02%)
Jun 14, 2019 595.57 608.60 594.86 608.60 24,090 +15.87(+2.68%)
Jun 13, 2019 602.20 607.65 592.02 592.73 33,910 -19.66(-3.21%)
Jun 12, 2019 615.94 622.34 608.60 612.39 32,702 -1.89(-0.31%)
Jun 11, 2019 594.39 622.34 590.83 614.29 42,009 +5.69(+0.93%)
Jun 10, 2019 611.92 611.92 591.54 608.60 44,294 -11.61(-1.87%)
Jun 07, 2019 625.42 629.68 611.21 620.21 49,927 -11.85(-1.87%)
Jun 06, 2019 628.26 651.01 624.47 632.05 44,050 +3.79(+0.60%)
Jun 05, 2019 619.97 646.50 619.02 628.26 49,741 +0.95(+0.15%)
Jun 04, 2019 658.59 662.61 625.89 627.32 58,449 -54.01(-7.93%)
Jun 03, 2019 683.93 694.60 668.77 681.33 73,174 -4.98(-0.72%)
May 31, 2019 683.46 694.36 674.46 686.30 53,802 +26.53(+4.02%)
May 30, 2019 648.40 670.90 637.50 659.77 44,229 +5.92(+0.91%)
May 29, 2019 647.93 666.17 646.27 653.85 50,627 +17.06(+2.68%)
May 28, 2019 620.45 637.26 612.63 636.79 45,405 +13.50(+2.17%)
May 24, 2019 627.55 634.90 619.26 623.29 27,889 -16.35(-2.56%)
May 23, 2019 621.16 649.58 620.92 639.63 55,381 +36.48(+6.05%)
May 22, 2019 594.86 608.16 590.83 603.15 42,109 +16.11(+2.74%)
May 21, 2019 602.91 602.91 585.15 587.04 29,002 -25.59(-4.18%)
May 20, 2019 611.21 616.65 600.31 612.63 56,323 +13.50(+2.25%)
May 17, 2019 588.94 601.49 573.07 599.12 35,001 +24.16(+4.20%)
May 16, 2019 580.65 581.83 562.64 574.96 32,796 -10.66(-1.82%)
May 15, 2019 605.05 609.07 582.07 585.62 48,724 -6.40(-1.08%)
May 14, 2019 611.68 614.05 584.44 592.02 49,298 -23.22(-3.77%)
May 13, 2019 592.97 619.97 589.41 615.23 98,345 +53.30(+9.49%)
May 10, 2019 572.83 593.20 559.33 561.93 72,405 -3.55(-0.63%)
May 09, 2019 573.07 591.78 560.98 565.48 78,996 +5.69(+1.02%)
May 08, 2019 554.59 560.51 545.35 559.80 37,880 +8.53(+1.55%)
May 07, 2019 533.98 563.35 528.76 551.27 47,349 +31.03(+5.97%)
May 06, 2019 545.35 546.77 516.45 520.24 55,293 -1.42(-0.27%)
May 03, 2019 546.06 546.77 520.95 521.66 33,494 -32.69(-5.90%)
May 02, 2019 564.06 573.30 547.24 554.35 74,732 -7.82(-1.39%)
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.