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

38.82 +1.55 (+4.16%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 1074 1079 1050 1054 12,264 -31.57(-2.91%)
Aug 30, 2017 1109 1112 1083 1086 13,435 -20.89(-1.89%)
Aug 29, 2017 1133 1138 1100 1107 8,292 -0.49(-0.04%)
Aug 28, 2017 1110 1124 1105 1107 5,892 -13.60(-1.21%)
Aug 25, 2017 1123 1134 1112 1121 10,621 -11.18(-0.99%)
Aug 24, 2017 1129 1143 1122 1132 7,308 -10.20(-0.89%)
Aug 23, 2017 1158 1162 1130 1142 11,889 +5.10(+0.45%)
Aug 22, 2017 1165 1166 1133 1137 14,600 -35.22(-3.00%)
Aug 21, 2017 1180 1192 1170 1172 17,454 -0.48(-0.04%)
Aug 18, 2017 1182 1192 1158 1173 28,021 +0.24(+0.02%)
Aug 17, 2017 1123 1173 1106 1173 22,337 +61.94(+5.58%)
Aug 16, 2017 1104 1116 1089 1111 13,636 -1.46(-0.13%)
Aug 15, 2017 1081 1113 1079 1112 14,536 +25.75(+2.37%)
Aug 14, 2017 1115 1117 1084 1086 18,284 -50.04(-4.40%)
Aug 11, 2017 1143 1153 1130 1137 14,388 -4.86(-0.43%)
Aug 10, 2017 1095 1141 1095 1141 27,550 +58.30(+5.38%)
Aug 09, 2017 1076 1094 1069 1083 18,494 +28.18(+2.67%)
Aug 08, 2017 1046 1061 1016 1055 18,788 +10.68(+1.02%)
Aug 07, 2017 1045 1061 1036 1044 4,718 -6.07(-0.58%)
Aug 04, 2017 1057 1066 1048 1050 7,594 -15.30(-1.44%)
Aug 03, 2017 1044 1073 1043 1066 13,421 +15.54(+1.48%)
Aug 02, 2017 1021 1060 1016 1050 14,515 +32.31(+3.17%)
Aug 01, 2017 1007 1034 1007 1018 8,215 -5.10(-0.50%)
Jul 31, 2017 1007 1034 1006 1023 10,792 +9.71(+0.96%)
Jul 28, 2017 1011 1022 1004 1013 13,736 +8.26(+0.82%)
Jul 27, 2017 980.34 1021 977.66 1005 19,586 +18.46(+1.87%)
Jul 26, 2017 967.95 989.57 967.95 986.41 9,375 +15.06(+1.55%)
Jul 25, 2017 982.52 986.65 966.00 971.35 11,327 -26.48(-2.65%)
Jul 24, 2017 1007 1012 994.66 997.82 9,647 -3.65(-0.36%)
Jul 21, 2017 992.48 1006 984.71 1001 11,451 +13.36(+1.35%)
Jul 20, 2017 988.59 994.91 980.58 988.11 10,443 -1.22(-0.12%)
Jul 19, 2017 1014 1014 988.84 989.32 18,460 -31.34(-3.07%)
Jul 18, 2017 1023 1033 1016 1021 18,388 +7.78(+0.77%)
Jul 17, 2017 1021 1029 1003 1013 15,574 -7.29(-0.71%)
Jul 14, 2017 1031 1031 1007 1020 18,705 -4.13(-0.40%)
Jul 13, 2017 1029 1048 1023 1024 10,781 -3.16(-0.31%)
Jul 12, 2017 1032 1035 1008 1027 17,255 -24.04(-2.29%)
Jul 11, 2017 1060 1079 1048 1052 13,699 -8.50(-0.80%)
Jul 10, 2017 1059 1070 1037 1060 10,971 +12.14(+1.16%)
Jul 07, 2017 1071 1076 1042 1048 12,531 -30.61(-2.84%)
Jul 06, 2017 1061 1085 1049 1078 14,134 +41.05(+3.96%)
Jul 05, 2017 1035 1056 1033 1037 12,917 +11.66(+1.14%)
Jul 03, 2017 1044 1044 1018 1026 11,588 -25.99(-2.47%)
Jun 30, 2017 1045 1056 1036 1052 19,776 +4.86(+0.46%)
Jun 29, 2017 1025 1079 1022 1047 30,091 +17.73(+1.72%)
Jun 28, 2017 1060 1066 1023 1029 24,084 -51.25(-4.74%)
Jun 27, 2017 1051 1080 1040 1080 31,385 +29.39(+2.80%)
Jun 26, 2017 1049 1070 1041 1051 16,552 -3.40(-0.32%)
Jun 23, 2017 1073 1086 1051 1054 17,806 -23.07(-2.14%)
Jun 22, 2017 1091 1099 1067 1077 17,746 -12.39(-1.14%)
Jun 21, 2017 1077 1094 1058 1090 23,286 +9.23(+0.85%)
Jun 20, 2017 1057 1082 1056 1081 20,680 +30.60(+2.91%)
Jun 19, 2017 1064 1065 1042 1050 20,949 -24.29(-2.26%)
Jun 16, 2017 1076 1093 1072 1074 22,935 +8.99(+0.84%)
Jun 15, 2017 1083 1083 1055 1065 32,263 +17.00(+1.62%)
Jun 14, 2017 1032 1066 1032 1048 39,882 +17.01(+1.65%)
Jun 13, 2017 1039 1044 1026 1031 16,526 -15.06(-1.44%)
Jun 12, 2017 1042 1057 1030 1046 29,398 +6.56(+0.63%)
Jun 09, 2017 1044 1062 1013 1040 61,654 -19.44(-1.84%)
Jun 08, 2017 1103 1108 1044 1059 39,358 -44.45(-4.03%)
Jun 07, 2017 1104 1114 1090 1104 16,435 -1.70(-0.15%)
Jun 06, 2017 1124 1131 1087 1105 24,737 +2.68(+0.24%)
Jun 05, 2017 1080 1103 1077 1103 20,779 +21.37(+1.98%)
Jun 02, 2017 1094 1102 1055 1081 45,315 -22.59(-2.05%)
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.