Ultrapro Short Russell 2000 Proshares (NY: SRTY )

8.800 USD -0.290 (-3.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.410 10.09 9.380 9.590 8,030,900 +0.27(+2.90%)
Jul 30, 2020 9.620 9.770 9.270 9.320 6,516,297 +0.09(+0.98%)
Jul 29, 2020 9.680 9.690 9.190 9.230 6,845,772 -0.64(-6.48%)
Jul 28, 2020 9.690 9.870 9.490 9.870 5,023,525 +0.30(+3.13%)
Jul 27, 2020 9.870 10.02 9.560 9.570 4,343,735 -0.34(-3.43%)
Jul 24, 2020 9.650 9.985 9.590 9.910 7,783,500 +0.45(+4.76%)
Jul 23, 2020 9.510 9.780 9.110 9.460 10,415,954 -0.01(-0.11%)
Jul 22, 2020 9.700 9.700 9.390 9.470 5,824,672 -0.06(-0.63%)
Jul 21, 2020 9.630 9.690 9.290 9.530 8,434,792 -0.42(-4.22%)
Jul 20, 2020 9.890 10.10 9.760 9.950 7,230,727 +0.13(+1.32%)
Jul 17, 2020 9.810 10.03 9.610 9.820 8,812,100 -0.11(-1.11%)
Jul 16, 2020 9.920 10.15 9.810 9.930 8,036,952 +0.18(+1.85%)
Jul 15, 2020 10.12 10.25 9.580 9.750 16,142,770 -1.18(-10.80%)
Jul 14, 2020 11.55 11.71 10.90 10.93 17,359,887 -0.57(-4.96%)
Jul 13, 2020 10.74 11.52 10.31 11.50 12,565,307 +0.43(+3.88%)
Jul 10, 2020 11.65 11.81 11.05 11.07 8,793,400 -0.58(-4.98%)
Jul 09, 2020 10.96 12.06 10.89 11.65 12,122,074 +0.66(+6.01%)
Jul 08, 2020 11.24 11.66 10.85 10.99 9,955,959 -0.26(-2.31%)
Jul 07, 2020 10.96 11.32 10.67 11.25 7,031,720 +0.57(+5.34%)
Jul 06, 2020 10.24 10.78 10.20 10.68 5,827,226 -0.24(-2.20%)
Jul 02, 2020 10.41 11.02 10.25 10.92 7,420,900 -0.11(-1.00%)
Jul 01, 2020 10.64 11.17 10.44 11.03 7,624,202 +0.27(+2.51%)
Jun 30, 2020 11.36 11.36 10.65 10.76 6,858,537 -0.44(-3.93%)
Jun 29, 2020 11.90 12.34 11.02 11.20 10,480,232 -1.20(-9.68%)
Jun 26, 2020 11.76 12.48 11.68 12.40 9,527,000 +0.89(+7.73%)
Jun 25, 2020 12.28 12.61 11.49 11.51 8,332,213 -0.58(-4.80%)
Jun 24, 2020 11.44 12.55 11.34 12.09 10,048,672 +1.09(+9.91%)
Jun 23, 2020 10.73 11.09 10.62 11.00 4,029,852 -0.12(-1.08%)
Jun 22, 2020 11.69 12.02 11.11 11.12 5,531,387 -0.37(-3.22%)
Jun 19, 2020 10.68 11.77 10.65 11.49 7,938,000 +0.20(+1.77%)
Jun 18, 2020 11.64 11.77 10.94 11.29 5,242,519 -0.04(-0.35%)
Jun 17, 2020 10.70 11.41 10.61 11.33 6,311,836 +0.60(+5.59%)
Jun 16, 2020 10.17 11.55 10.17 10.73 10,696,630 -0.79(-6.86%)
Jun 15, 2020 13.64 13.64 11.28 11.52 11,993,674 -0.85(-6.87%)
Jun 12, 2020 11.84 13.63 11.62 12.37 15,042,400 -0.64(-4.92%)
Jun 11, 2020 12.27 13.43 12.03 13.01 20,353,502 +2.14(+19.69%)
Jun 10, 2020 10.08 10.93 10.06 10.87 9,046,778 +0.83(+8.27%)
Jun 09, 2020 9.950 10.28 9.780 10.04 8,611,072 +0.51(+5.35%)
Jun 08, 2020 9.700 9.830 9.490 9.530 6,094,395 -0.60(-5.92%)
Jun 05, 2020 9.960 10.27 9.650 10.13 11,243,500 -1.33(-11.61%)
Jun 04, 2020 11.64 11.78 11.22 11.46 8,091,459 +0.05(+0.44%)
Jun 03, 2020 11.72 11.85 11.09 11.41 9,060,613 -0.89(-7.24%)
Jun 02, 2020 12.38 12.79 12.17 12.30 6,603,896 -0.32(-2.54%)
Jun 01, 2020 12.88 13.06 12.21 12.62 6,710,347 -0.38(-2.92%)
May 29, 2020 13.13 13.68 12.87 13.00 9,950,300 +0.24(+1.88%)
May 28, 2020 11.54 12.95 11.53 12.76 7,062,689 +0.85(+7.14%)
May 27, 2020 12.40 13.56 11.82 11.91 7,633,922 -1.26(-9.57%)
May 26, 2020 12.71 13.23 12.65 13.17 5,590,379 -1.21(-8.41%)
May 22, 2020 14.48 14.98 14.33 14.38 5,065,400 -0.19(-1.30%)
May 21, 2020 14.66 15.14 14.35 14.57 6,716,341 -0.11(-0.75%)
May 20, 2020 15.16 15.28 14.33 14.68 7,820,998 -1.45(-8.99%)
May 19, 2020 15.41 16.14 14.99 16.13 7,672,561 +0.89(+5.84%)
May 18, 2020 16.07 16.19 15.00 15.24 8,979,426 -3.37(-18.11%)
May 15, 2020 20.14 20.38 18.43 18.61 7,016,900 -0.93(-4.76%)
May 14, 2020 21.13 22.44 19.50 19.54 12,550,649 -0.28(-1.41%)
May 13, 2020 18.51 20.74 18.34 19.82 14,878,897 +1.85(+10.29%)
May 12, 2020 16.02 18.00 15.99 17.97 6,919,121 +1.72(+10.58%)
May 11, 2020 16.69 17.07 15.78 16.25 5,523,125 +0.24(+1.50%)
May 08, 2020 16.91 17.34 15.97 16.01 6,934,800 -2.03(-11.25%)
May 07, 2020 18.10 18.48 17.61 18.04 6,043,212 -0.87(-4.60%)
May 06, 2020 18.13 19.03 17.78 18.91 5,490,811 +0.42(+2.27%)
May 05, 2020 17.84 18.71 17.00 18.49 5,118,304 -0.44(-2.32%)
May 04, 2020 19.84 20.47 18.80 18.93 8,313,478 -0.15(-0.79%)
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.