Ultrapro Short Russell2000 ETF (NY: SRTY )

9.970 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.44 42.55 41.40 42.11 262,141 +0.40(+0.96%)
Jul 28, 2017 41.63 42.09 41.33 41.71 333,664 +0.34(+0.82%)
Jul 27, 2017 40.36 42.03 40.25 41.37 475,759 +0.76(+1.87%)
Jul 26, 2017 39.85 40.74 39.85 40.61 227,736 +0.62(+1.55%)
Jul 25, 2017 40.45 40.62 39.77 39.99 275,138 -1.09(-2.65%)
Jul 24, 2017 41.44 41.68 40.95 41.08 234,345 -0.15(-0.36%)
Jul 21, 2017 40.86 41.43 40.54 41.23 278,164 +0.55(+1.35%)
Jul 20, 2017 40.70 40.96 40.37 40.68 253,671 -0.05(-0.12%)
Jul 19, 2017 41.76 41.76 40.71 40.73 448,394 -1.29(-3.07%)
Jul 18, 2017 42.11 42.51 41.84 42.02 446,648 +0.32(+0.77%)
Jul 17, 2017 42.03 42.36 41.31 41.70 378,297 -0.30(-0.71%)
Jul 14, 2017 42.44 42.45 41.46 42.00 454,354 -0.17(-0.40%)
Jul 13, 2017 42.35 43.14 42.12 42.17 261,890 -0.13(-0.31%)
Jul 12, 2017 42.49 42.60 41.49 42.30 419,140 -0.99(-2.29%)
Jul 11, 2017 43.66 44.44 43.16 43.29 332,768 -0.35(-0.80%)
Jul 10, 2017 43.58 44.05 42.71 43.64 266,501 +0.50(+1.16%)
Jul 07, 2017 44.09 44.29 42.91 43.14 304,375 -1.26(-2.84%)
Jul 06, 2017 43.69 44.65 43.17 44.40 343,328 +1.69(+3.96%)
Jul 05, 2017 42.62 43.47 42.52 42.71 313,763 +0.48(+1.14%)
Jul 03, 2017 42.98 42.98 41.92 42.23 281,477 -1.07(-2.47%)
Jun 30, 2017 43.01 43.47 42.65 43.30 480,371 +0.20(+0.46%)
Jun 29, 2017 42.19 44.42 42.09 43.10 730,911 +0.73(+1.72%)
Jun 28, 2017 43.65 43.89 42.14 42.37 584,995 -2.11(-4.74%)
Jun 27, 2017 43.27 44.48 42.83 44.48 762,356 +1.21(+2.80%)
Jun 26, 2017 43.20 44.07 42.85 43.27 402,054 -0.14(-0.32%)
Jun 23, 2017 44.17 44.69 43.28 43.41 432,521 -0.95(-2.14%)
Jun 22, 2017 44.92 45.24 43.92 44.36 431,057 -0.51(-1.14%)
Jun 21, 2017 44.32 45.03 43.54 44.87 565,617 +0.38(+0.85%)
Jun 20, 2017 43.50 44.56 43.46 44.49 502,319 +1.26(+2.91%)
Jun 19, 2017 43.81 43.86 42.88 43.23 508,858 -1.00(-2.26%)
Jun 16, 2017 44.31 45.00 44.15 44.23 557,091 +0.37(+0.84%)
Jun 15, 2017 44.58 44.58 43.44 43.86 783,678 +0.70(+1.62%)
Jun 14, 2017 42.50 43.88 42.49 43.16 968,731 +0.70(+1.65%)
Jun 13, 2017 42.77 42.98 42.24 42.46 401,436 -0.62(-1.44%)
Jun 12, 2017 42.89 43.52 42.40 43.08 714,084 +0.27(+0.63%)
Jun 09, 2017 42.97 43.71 41.69 42.81 1,497,575 -0.80(-1.83%)
Jun 08, 2017 45.42 45.63 43.00 43.61 955,998 -1.83(-4.03%)
Jun 07, 2017 45.47 45.86 44.89 45.44 399,219 -0.07(-0.15%)
Jun 06, 2017 46.29 46.55 44.74 45.51 600,863 +0.11(+0.24%)
Jun 05, 2017 44.46 45.39 44.35 45.40 504,736 +0.88(+1.98%)
Jun 02, 2017 45.03 45.35 43.43 44.52 1,100,698 -0.93(-2.05%)
Jun 01, 2017 47.77 48.27 45.42 45.45 709,014 -2.73(-5.67%)
May 31, 2017 47.62 50.00 47.62 48.18 712,427 +0.16(+0.33%)
May 30, 2017 47.44 48.30 47.08 48.02 578,235 +1.02(+2.17%)
May 26, 2017 47.19 47.75 46.74 47.00 398,569 +0.09(+0.19%)
May 25, 2017 46.38 47.33 45.91 46.91 598,585 -0.06(-0.13%)
May 24, 2017 46.98 47.70 46.49 46.97 505,527 -0.11(-0.23%)
May 23, 2017 47.25 48.20 46.85 47.08 610,809 -0.45(-0.95%)
May 22, 2017 48.33 48.43 47.34 47.53 750,461 -1.13(-2.32%)
May 19, 2017 48.96 49.00 47.79 48.66 874,399 -0.62(-1.26%)
May 18, 2017 50.11 50.53 48.70 49.28 1,152,423 -0.51(-1.02%)
May 17, 2017 48.47 49.96 47.69 49.79 1,289,221 +3.72(+8.07%)
May 16, 2017 45.82 47.10 45.75 46.07 706,273 -0.10(-0.22%)
May 15, 2017 46.78 46.78 45.48 46.17 470,555 -1.05(-2.22%)
May 12, 2017 47.06 47.60 46.87 47.22 547,371 +0.75(+1.61%)
May 11, 2017 46.13 47.75 46.02 46.47 846,950 +0.90(+1.97%)
May 10, 2017 46.75 46.84 45.45 45.57 660,821 -0.79(-1.70%)
May 09, 2017 46.21 47.00 45.95 46.36 766,721 +0.02(+0.04%)
May 08, 2017 46.10 46.99 45.81 46.34 695,585 +0.52(+1.13%)
May 05, 2017 46.12 47.25 45.79 45.82 672,957 -0.85(-1.82%)
May 04, 2017 46.13 47.67 46.02 46.67 879,115 +0.26(+0.56%)
May 03, 2017 46.29 47.07 46.04 46.41 991,360 +0.80(+1.75%)
May 02, 2017 44.87 46.07 44.50 45.61 862,222 +0.66(+1.47%)
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.