Ultrapro Short Russell 2000 ETF (NY: SRTY )

65.80 -6.77 (-9.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 70.82 71.22 65.80 65.80 1,860,539 -6.77(-9.33%)
Jun 23, 2022 74.70 77.04 72.11 72.57 1,242,580 -2.71(-3.60%)
Jun 22, 2022 77.82 78.58 73.39 75.28 1,139,138 +0.49(+0.66%)
Jun 21, 2022 75.10 76.75 72.10 74.79 1,345,093 -4.28(-5.41%)
Jun 17, 2022 80.25 81.26 75.67 79.07 1,466,108 -1.91(-2.36%)
Jun 16, 2022 76.17 82.42 75.54 80.98 2,152,260 +9.91(+13.94%)
Jun 15, 2022 72.07 75.28 68.26 71.07 2,129,696 -3.13(-4.22%)
Jun 14, 2022 72.75 76.52 72.02 74.20 2,271,560 +0.83(+1.13%)
Jun 13, 2022 69.69 74.35 68.29 73.37 4,252,542 +9.09(+14.14%)
Jun 10, 2022 62.47 65.22 61.44 64.28 1,689,430 +4.86(+8.18%)
Jun 09, 2022 56.90 59.49 56.36 59.42 1,241,044 +3.45(+6.16%)
Jun 08, 2022 54.29 56.73 53.70 55.97 802,550 +2.44(+4.56%)
Jun 07, 2022 57.62 57.97 53.49 53.53 1,048,658 -2.70(-4.80%)
Jun 06, 2022 54.98 57.15 54.88 56.23 813,175 -0.63(-1.11%)
Jun 03, 2022 56.82 58.05 56.18 56.86 1,112,076 +1.40(+2.52%)
Jun 02, 2022 59.59 59.85 55.46 55.46 1,035,441 -4.26(-7.13%)
Jun 01, 2022 57.96 62.19 57.30 59.72 1,467,991 +0.91(+1.55%)
May 31, 2022 57.43 59.91 57.00 58.81 1,507,830 +2.09(+3.68%)
May 27, 2022 60.72 60.98 56.71 56.72 1,249,786 -5.05(-8.18%)
May 26, 2022 64.85 64.99 60.52 61.77 1,532,586 -4.27(-6.47%)
May 25, 2022 70.75 70.77 64.86 66.04 1,342,224 -3.95(-5.64%)
May 24, 2022 68.72 73.54 68.37 69.99 1,856,308 +3.15(+4.71%)
May 23, 2022 67.34 70.09 66.07 66.84 1,384,432 -2.44(-3.52%)
May 20, 2022 66.50 74.44 66.05 69.28 2,613,222 +0.47(+0.68%)
May 19, 2022 70.79 70.85 66.29 68.81 1,200,002 -0.37(-0.53%)
May 18, 2022 64.88 70.34 63.95 69.18 1,723,880 +6.63(+10.60%)
May 17, 2022 65.26 66.92 62.49 62.55 1,303,794 -6.41(-9.30%)
May 16, 2022 68.76 70.23 66.53 68.96 1,450,521 +0.99(+1.46%)
May 13, 2022 72.00 72.00 66.32 67.97 1,450,723 -7.07(-9.42%)
May 12, 2022 79.14 80.13 72.85 75.04 1,710,153 -2.77(-3.56%)
May 11, 2022 72.40 78.27 68.55 77.81 1,581,356 +5.34(+7.37%)
May 10, 2022 69.45 77.22 67.64 72.47 2,925,944 -0.02(-0.03%)
May 09, 2022 67.40 73.40 66.57 72.49 2,346,410 +8.11(+12.60%)
May 06, 2022 62.09 66.42 61.66 64.38 1,571,002 +3.08(+5.02%)
May 05, 2022 56.36 63.30 56.36 61.30 1,822,701 +6.66(+12.19%)
May 04, 2022 58.87 62.09 54.35 54.64 1,231,050 -4.78(-8.04%)
May 03, 2022 61.08 62.18 58.48 59.42 1,020,362 -1.71(-2.80%)
May 02, 2022 62.99 65.62 60.12 61.13 1,172,316 -1.72(-2.74%)
Apr 29, 2022 58.86 63.44 56.87 62.85 1,403,812 +4.81(+8.29%)
Apr 28, 2022 59.26 63.58 57.07 58.04 1,198,365 -3.38(-5.50%)
Apr 27, 2022 60.77 62.09 58.70 61.42 1,074,082 +0.68(+1.12%)
Apr 26, 2022 56.73 60.87 56.46 60.74 1,398,149 +5.29(+9.54%)
Apr 25, 2022 58.00 59.54 55.24 55.45 1,172,590 -1.06(-1.88%)
Apr 22, 2022 53.18 56.79 52.78 56.51 1,293,070 +4.05(+7.72%)
Apr 21, 2022 47.70 52.96 47.34 52.46 986,155 +3.37(+6.86%)
Apr 20, 2022 48.57 49.45 48.03 49.09 819,799 -0.50(-1.01%)
Apr 19, 2022 52.75 52.78 49.18 49.59 674,972 -3.27(-6.19%)
Apr 18, 2022 52.19 53.72 51.66 52.86 1,019,930 +1.03(+1.99%)
Apr 14, 2022 50.24 51.87 49.28 51.83 760,485 +1.52(+3.02%)
Apr 13, 2022 53.05 53.05 49.95 50.31 715,232 -3.10(-5.80%)
Apr 12, 2022 52.22 54.02 49.73 53.41 1,112,308 -0.58(-1.07%)
Apr 11, 2022 53.50 54.44 51.79 53.99 926,010 +1.16(+2.20%)
Apr 08, 2022 51.82 53.11 50.98 52.83 642,065 +1.16(+2.25%)
Apr 07, 2022 51.12 53.76 50.32 51.67 1,050,380 +0.64(+1.25%)
Apr 06, 2022 50.29 52.19 49.95 51.03 1,276,998 +2.03(+4.14%)
Apr 05, 2022 45.79 49.33 44.81 49.00 802,488 +3.31(+7.24%)
Apr 04, 2022 45.80 47.13 45.50 45.69 685,356 -0.41(-0.89%)
Apr 01, 2022 47.01 47.81 45.92 46.10 656,560 -1.53(-3.21%)
Mar 31, 2022 46.36 47.71 45.25 47.63 756,331 +1.49(+3.23%)
Mar 30, 2022 43.75 46.68 43.56 46.14 1,212,189 +2.65(+6.09%)
Mar 29, 2022 46.13 46.18 43.18 43.49 1,203,214 -3.87(-8.17%)
Mar 28, 2022 47.74 49.52 47.34 47.36 479,304 +0.03(+0.06%)
Mar 25, 2022 47.38 48.55 47.03 47.33 724,910 -0.27(-0.57%)
Mar 24, 2022 48.63 49.83 47.57 47.60 540,415 -1.75(-3.55%)
Mar 23, 2022 47.74 49.38 47.07 49.35 806,337 +2.38(+5.07%)
Mar 22, 2022 47.74 48.03 45.95 46.97 886,873 -1.36(-2.81%)
Mar 21, 2022 47.08 49.34 46.47 48.33 968,971 +1.17(+2.48%)
Mar 18, 2022 49.30 49.37 46.95 47.16 917,058 -1.44(-2.96%)
Mar 17, 2022 51.87 52.25 48.51 48.60 1,365,975 -2.40(-4.71%)
Mar 16, 2022 54.75 56.01 51.00 51.00 1,603,893 -5.46(-9.67%)
Mar 15, 2022 58.52 58.96 56.35 56.46 894,844 -2.49(-4.22%)
Mar 14, 2022 55.34 59.84 55.23 58.95 1,251,893 +3.17(+5.68%)
Mar 11, 2022 52.52 55.97 51.74 55.78 991,643 +2.59(+4.87%)
Mar 10, 2022 55.24 55.85 53.09 53.19 783,767 +0.32(+0.61%)
Mar 09, 2022 54.74 55.26 52.27 52.87 1,296,132 -4.84(-8.39%)
Mar 08, 2022 58.30 59.04 53.50 57.71 2,114,289 -0.96(-1.64%)
Mar 07, 2022 54.56 58.78 53.96 58.67 1,771,844 +3.96(+7.24%)
Mar 04, 2022 53.84 55.99 53.01 54.71 1,456,128 +2.46(+4.71%)
Mar 03, 2022 49.75 53.37 49.75 52.25 1,319,886 +1.85(+3.67%)
Mar 02, 2022 53.33 53.36 49.66 50.40 1,585,485 -4.05(-7.44%)
Mar 01, 2022 51.91 55.60 51.12 54.45 1,714,009 +2.85(+5.52%)
Feb 28, 2022 53.62 53.63 50.50 51.60 1,680,700 -0.49(-0.94%)
Feb 25, 2022 55.29 55.78 52.03 52.09 1,877,423 -3.66(-6.57%)
Feb 24, 2022 65.18 65.42 55.49 55.75 2,236,246 -4.94(-8.14%)
Feb 23, 2022 56.14 61.04 55.50 60.69 1,436,926 +3.30(+5.75%)
Feb 22, 2022 55.93 58.49 54.35 57.39 1,739,461 +2.27(+4.12%)
Feb 18, 2022 55.12 0 +1.41(+2.63%)
Feb 17, 2022 51.34 54.04 50.97 53.71 1,997,313 +3.80(+7.61%)
Feb 16, 2022 50.82 51.65 49.35 49.91 1,906,547 -0.23(-0.46%)
Feb 15, 2022 52.89 53.00 50.03 50.14 1,646,166 -4.54(-8.30%)
Feb 14, 2022 53.92 55.76 52.35 54.68 2,101,579 +0.54(+1.00%)
Feb 11, 2022 52.30 55.35 50.46 54.14 2,750,608 +1.78(+3.40%)
Feb 10, 2022 52.93 53.43 48.41 52.36 3,102,963 +2.13(+4.24%)
Feb 09, 2022 51.75 52.00 50.19 50.23 3,139,812 -3.00(-5.64%)
Feb 08, 2022 55.99 56.09 52.93 53.23 2,263,256 -2.81(-5.01%)
Feb 07, 2022 56.96 57.27 54.58 56.04 2,009,525 -0.80(-1.41%)
Feb 04, 2022 58.23 59.97 55.46 56.84 1,925,500 -0.99(-1.71%)
Feb 03, 2022 56.70 58.09 57.83 1,726,356 +3.24(+5.94%)
Feb 02, 2022 52.86 56.21 52.60 54.59 1,915,894 +1.42(+2.67%)
Feb 01, 2022 54.41 57.42 52.85 53.17 1,809,483 -1.89(-3.43%)
Jan 31, 2022 61.17 54.83 55.06 2,178,535 -5.34(-8.84%)
Jan 28, 2022 63.96 67.47 60.29 60.40 2,230,516 -3.67(-5.73%)
Jan 27, 2022 58.32 64.89 56.64 64.07 2,830,124 +4.22(+7.05%)
Jan 26, 2022 54.99 60.61 53.42 59.85 3,640,993 +2.40(+4.18%)
Jan 25, 2022 57.69 60.97 55.64 57.45 4,326,722 +2.39(+4.34%)
Jan 24, 2022 62.01 64.55 54.51 55.06 6,680,068 -4.33(-7.29%)
Jan 21, 2022 57.01 59.39 54.33 59.39 5,106,205 +3.18(+5.66%)
Jan 20, 2022 52.70 56.55 49.80 56.21 2,785,544 +2.97(+5.58%)
Jan 19, 2022 50.20 53.38 49.65 53.24 3,147,718 +2.36(+4.64%)
Jan 18, 2022 48.03 51.03 47.85 50.88 3,890,118 +4.23(+9.07%)
Jan 14, 2022 46.65 0 -0.12(-0.26%)
Jan 13, 2022 45.04 47.22 44.18 46.77 4,069,702 +37.65(+412.83%)
Jan 12, 2022 8.800 9.280 8.700 9.120 7,571,407 +0.21(+2.36%)
Jan 11, 2022 9.180 9.500 8.890 8.910 7,832,583 -0.30(-3.26%)
Jan 10, 2022 9.280 9.740 9.200 9.210 11,761,232 +0.09(+0.99%)
Jan 07, 2022 8.810 9.125 8.600 9.120 5,222,846 +0.32(+3.64%)
Jan 06, 2022 8.900 9.160 8.590 8.800 9,551,482 -0.15(-1.68%)
Jan 05, 2022 8.160 8.960 8.040 8.950 8,137,736 +0.82(+10.09%)
Jan 04, 2022 8.020 8.302 7.910 8.130 4,221,751 +0.04(+0.49%)
Jan 03, 2022 8.290 8.395 7.950 8.090 5,245,641 -0.32(-3.80%)
Dec 31, 2021 8.420 8.435 8.240 8.410 5,555,206 +0.03(+0.36%)
Dec 30, 2021 8.390 8.400 8.100 8.380 4,642,661 +0.02(+0.24%)
Dec 29, 2021 8.400 8.564 8.310 8.360 3,771,414 -0.02(-0.24%)
Dec 28, 2021 8.290 8.440 8.070 8.380 6,089,500 +0.15(+1.82%)
Dec 27, 2021 8.460 8.648 8.230 8.230 3,380,971 -0.24(-2.83%)
Dec 23, 2021 8.600 8.687 8.400 8.470 3,804,698 -0.20(-2.31%)
Dec 22, 2021 9.000 9.080 8.670 8.670 5,065,928 -0.28(-3.13%)
Dec 21, 2021 9.500 9.520 8.930 8.950 6,830,472 -0.85(-8.67%)
Dec 20, 2021 9.820 10.24 9.700 9.800 8,174,629 +0.46(+4.93%)
Dec 17, 2021 9.800 10.06 9.115 9.340 9,448,725 -0.33(-3.41%)
Dec 16, 2021 8.880 9.790 8.840 9.670 10,846,358 +0.58(+6.38%)
Dec 15, 2021 9.580 10.00 9.040 9.090 11,576,976 -0.48(-5.02%)
Dec 14, 2021 9.530 9.698 9.150 9.570 6,965,519 +0.25(+2.68%)
Dec 13, 2021 9.040 9.500 8.980 9.320 7,745,625 +0.36(+4.02%)
Dec 10, 2021 8.690 9.140 8.595 8.960 5,432,463 +0.08(+0.90%)
Dec 09, 2021 8.490 8.880 8.390 8.880 6,121,821 +0.58(+6.99%)
Dec 08, 2021 8.420 8.600 8.210 8.300 6,235,622 -0.18(-2.12%)
Dec 07, 2021 8.720 8.750 8.250 8.480 7,829,609 -0.65(-7.12%)
Dec 06, 2021 9.470 9.840 8.900 9.130 9,601,060 -0.58(-5.97%)
Dec 03, 2021 9.020 9.960 9.000 9.710 12,191,973 +0.58(+6.35%)
Dec 02, 2021 9.840 9.900 9.050 9.130 14,043,630 -0.84(-8.43%)
Dec 01, 2021 8.720 9.980 8.580 9.970 12,022,582 +0.64(+6.86%)
Nov 30, 2021 9.070 9.620 8.920 9.330 12,358,518 +0.52(+5.90%)
Nov 29, 2021 8.430 8.982 8.331 8.810 9,689,053 +0.04(+0.46%)
Nov 26, 2021 8.580 9.120 8.450 8.770 13,177,725 +0.88(+11.15%)
Nov 24, 2021 8.100 8.210 7.860 7.890 5,248,686 -0.03(-0.38%)
Nov 23, 2021 7.930 8.205 7.760 7.920 6,736,565 +0.04(+0.51%)
Nov 22, 2021 7.630 7.900 7.490 7.880 5,902,973 +0.10(+1.29%)
Nov 19, 2021 7.750 7.818 7.630 7.780 5,414,417 +0.21(+2.77%)
Nov 18, 2021 7.380 7.650 7.570 7.570 5,265,392 +0.09(+1.20%)
Nov 17, 2021 7.300 7.550 7.289 7.480 3,001,109 +0.27(+3.74%)
Nov 16, 2021 7.320 7.390 7.170 7.210 2,742,603 -0.03(-0.41%)
Nov 15, 2021 7.060 7.330 7.050 7.240 3,720,035 +0.08(+1.12%)
Nov 12, 2021 7.120 7.230 7.100 7.160 2,845,890 -0.02(-0.28%)
Nov 11, 2021 7.270 7.330 7.080 7.180 3,845,820 -0.18(-2.45%)
Nov 10, 2021 7.130 7.360 6,171,302 +0.33(+4.69%)
Nov 09, 2021 6.960 7.170 6.920 7.030 3,884,464 +0.13(+1.88%)
Nov 08, 2021 6.800 6.970 6.750 6.900 3,922,877 -0.07(-1.00%)
Nov 05, 2021 7.030 7.128 6.835 6.970 5,736,056 -0.30(-4.13%)
Nov 04, 2021 7.170 7.369 7.060 7.270 4,272,559 +0.01(+0.14%)
Nov 03, 2021 7.720 7.740 7.160 7.260 6,679,342 -0.42(-5.47%)
Nov 02, 2021 7.670 7.860 7.640 7.680 4,443,083 -0.05(-0.65%)
Nov 01, 2021 8.270 8.070 7.710 7.730 7,096,624 -0.66(-7.87%)
Oct 29, 2021 8.420 8.508 8.308 8.390 3,054,414 +0.00(+0.00%)
Oct 28, 2021 8.780 8.780 8.360 8.390 4,183,486 -0.53(-5.94%)
Oct 27, 2021 8.530 8.930 8.500 8.920 3,773,759 +0.47(+5.56%)
Oct 26, 2021 8.220 8.450 8.450 4,163,539 +0.19(+2.30%)
Oct 25, 2021 8.450 8.520 8.220 8.260 3,629,938 -0.24(-2.82%)
Oct 22, 2021 8.470 8.700 8.400 8.500 3,189,689 +0.05(+0.59%)
Oct 21, 2021 8.540 8.592 8.330 8.450 3,603,916 -0.07(-0.82%)
Oct 20, 2021 8.680 8.778 8.445 8.520 3,878,854 -0.16(-1.84%)
Oct 19, 2021 8.690 8.835 8.570 8.680 2,581,721 -0.11(-1.25%)
Oct 18, 2021 8.930 8.940 8.715 8.790 2,622,162 +0.01(+0.11%)
Oct 15, 2021 8.450 8.789 8.400 8.780 3,135,656 +0.07(+0.80%)
Oct 14, 2021 8.820 8.880 8.680 8.710 4,475,085 -0.40(-4.39%)
Oct 13, 2021 9.190 9.434 9.090 9.110 5,611,476 -0.11(-1.19%)
Oct 12, 2021 9.330 9.370 9.110 9.220 5,561,626 -0.17(-1.81%)
Oct 11, 2021 9.200 9.390 8.980 9.390 3,567,230 +0.17(+1.84%)
Oct 08, 2021 9.010 9.230 8.930 9.220 5,022,005 +0.20(+2.22%)
Oct 07, 2021 9.250 9.260 8.810 9.020 5,335,750 -0.44(-4.65%)
Oct 06, 2021 9.590 9.848 9.420 9.460 7,317,378 +0.15(+1.61%)
Oct 05, 2021 9.330 9.460 9.060 9.310 3,600,673 -0.11(-1.17%)
Oct 04, 2021 9.190 9.579 9.170 9.420 6,474,497 +0.25(+2.73%)
Oct 01, 2021 9.480 9.765 9.010 9.170 5,876,205 -0.48(-4.97%)
Sep 30, 2021 9.220 9.650 9.150 9.650 5,966,636 +0.27(+2.88%)
Sep 29, 2021 9.190 9.450 9.150 9.380 5,874,077 +0.05(+0.54%)
Sep 28, 2021 8.850 9.365 8.830 9.330 6,722,664 +0.58(+6.63%)
Sep 27, 2021 9.090 9.090 8.580 8.750 5,670,570 -0.40(-4.37%)
Sep 24, 2021 9.170 9.285 8.990 9.150 4,011,719 +0.14(+1.55%)
Sep 23, 2021 9.360 9.430 8.910 9.010 4,716,703 -0.52(-5.46%)
Sep 22, 2021 9.810 9.810 9.290 9.530 7,166,978 -0.45(-4.51%)
Sep 21, 2021 9.830 10.22 9.740 9.980 8,721,579 -0.05(-0.50%)
Sep 20, 2021 10.00 10.40 9.810 10.03 11,873,809 +0.64(+6.82%)
Sep 17, 2021 9.490 9.610 9.310 9.390 6,679,779 -0.02(-0.21%)
Sep 16, 2021 9.410 9.650 9.260 9.410 4,591,094 +0.04(+0.43%)
Sep 15, 2021 9.710 9.770 9.340 9.370 4,326,292 -0.33(-3.40%)
Sep 14, 2021 9.220 9.820 9.220 9.700 6,615,503 +0.37(+3.97%)
Sep 13, 2021 9.310 9.679 9.272 9.330 9,705,464 -0.17(-1.79%)
Sep 10, 2021 9.050 9.515 9.050 9.500 6,191,105 +0.28(+3.04%)
Sep 09, 2021 9.280 9.340 8.930 9.220 8,109,161 +0.00(+0.00%)
Sep 08, 2021 9.030 9.375 8.980 9.220 4,711,882 +0.28(+3.13%)
Sep 07, 2021 8.790 8.950 8.630 8.940 3,167,879 +0.20(+2.29%)
Sep 03, 2021 8.710 8.835 8.640 8.740 2,893,533 +0.11(+1.27%)
Sep 02, 2021 8.700 8.790 8.540 8.630 2,650,941 -0.18(-2.04%)
Sep 01, 2021 8.890 9.120 8.722 8.810 3,570,871 -0.18(-2.00%)
Aug 31, 2021 9.090 9.182 8.920 8.990 3,666,321 -0.07(-0.77%)
Aug 30, 2021 8.820 9.110 8.820 9.060 3,367,624 +0.13(+1.46%)
Aug 27, 2021 9.710 9.720 8.860 8.930 6,954,361 -0.83(-8.50%)
Aug 26, 2021 9.520 9.830 9.399 9.760 6,018,345 +0.29(+3.06%)
Aug 25, 2021 9.570 9.695 9.290 9.470 3,938,234 -0.10(-1.04%)
Aug 24, 2021 9.780 9.850 9.560 9.570 3,411,855 -0.30(-3.04%)
Aug 23, 2021 10.18 10.18 9.820 9.870 5,466,745 -0.59(-5.64%)
Aug 20, 2021 11.00 11.10 10.39 10.46 5,480,319 -0.55(-5.00%)
Aug 19, 2021 10.96 11.21 10.71 11.01 7,088,295 +0.38(+3.57%)
Aug 18, 2021 10.42 10.66 10.14 10.63 5,423,184 +0.26(+2.51%)
Aug 17, 2021 10.32 10.73 10.23 10.37 5,864,776 +0.37(+3.70%)
Aug 16, 2021 9.918 10.19 9.852 10.00 3,885,225 +0.25(+2.56%)
Aug 13, 2021 9.500 9.790 9.460 9.750 2,864,500 +0.27(+2.85%)
Aug 12, 2021 9.400 9.660 9.400 9.480 3,727,081 +0.07(+0.74%)
Aug 11, 2021 9.510 9.830 9.410 9.410 3,999,510 -0.14(-1.47%)
Aug 10, 2021 9.560 9.729 9.470 9.550 3,944,759 -0.06(-0.62%)
Aug 09, 2021 9.520 9.730 9.482 9.610 4,355,240 +0.17(+1.80%)
Aug 06, 2021 9.390 9.620 9.230 9.440 3,089,767 -0.18(-1.87%)
Aug 05, 2021 10.03 10.10 9.580 9.620 4,701,854 -0.56(-5.50%)
Aug 04, 2021 10.06 10.21 9.770 10.18 4,745,896 +0.38(+3.88%)
Aug 03, 2021 9.850 10.32 9.780 9.800 5,504,192 -0.14(-1.41%)
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.