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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.67 44.12 42.86 43.19 763,077 -0.34(-0.77%)
Aug 30, 2021 42.38 43.77 42.38 43.53 700,909 +0.62(+1.46%)
Aug 27, 2021 46.65 46.70 42.57 42.91 1,447,422 -3.99(-8.50%)
Aug 26, 2021 45.74 47.23 45.16 46.89 1,252,608 +1.39(+3.06%)
Aug 25, 2021 45.98 46.58 44.64 45.50 819,671 -0.48(-1.04%)
Aug 24, 2021 46.99 47.33 45.93 45.98 710,114 -1.44(-3.04%)
Aug 23, 2021 48.91 48.91 47.18 47.42 1,137,802 -2.83(-5.64%)
Aug 20, 2021 52.85 53.33 49.94 50.26 1,140,627 -2.64(-5.00%)
Aug 19, 2021 52.66 53.86 51.46 52.90 1,475,298 +1.83(+3.57%)
Aug 18, 2021 50.06 51.22 48.72 51.07 1,128,736 +1.25(+2.51%)
Aug 17, 2021 49.58 51.58 49.15 49.82 1,220,645 +1.78(+3.70%)
Aug 16, 2021 47.65 48.96 47.33 48.05 808,638 +1.20(+2.56%)
Aug 13, 2021 45.64 47.04 45.45 46.85 596,193 +1.30(+2.85%)
Aug 12, 2021 45.16 46.41 45.16 45.55 775,723 +0.34(+0.74%)
Aug 11, 2021 45.69 47.23 45.21 45.21 832,424 -0.67(-1.47%)
Aug 10, 2021 45.93 46.74 45.50 45.88 821,029 -0.29(-0.62%)
Aug 09, 2021 45.74 46.75 45.56 46.17 906,463 +0.82(+1.80%)
Aug 06, 2021 45.12 46.22 44.35 45.36 643,078 -0.86(-1.87%)
Aug 05, 2021 48.19 48.53 46.03 46.22 978,604 -2.69(-5.50%)
Aug 04, 2021 48.33 49.06 46.94 48.91 987,771 +1.83(+3.88%)
Aug 03, 2021 47.33 49.58 46.99 47.09 1,145,596 -0.67(-1.41%)
Aug 02, 2021 46.03 47.95 44.83 47.76 1,156,724 +0.77(+1.64%)
Jul 30, 2021 46.70 47.57 45.24 46.99 1,006,103 +0.91(+1.98%)
Jul 29, 2021 45.98 46.41 44.92 46.08 992,355 -1.11(-2.34%)
Jul 28, 2021 48.53 49.58 46.08 47.18 1,175,349 -2.21(-4.47%)
Jul 27, 2021 48.48 50.88 48.48 49.39 968,590 +1.68(+3.52%)
Jul 26, 2021 47.66 48.43 46.51 47.71 814,973 -0.48(-1.00%)
Jul 23, 2021 48.05 49.97 47.95 48.19 788,119 -0.77(-1.57%)
Jul 22, 2021 47.09 49.48 46.99 48.96 1,326,216 +2.35(+5.05%)
Jul 21, 2021 48.33 48.48 46.56 46.61 954,832 -2.69(-5.46%)
Jul 20, 2021 53.86 54.58 48.53 49.30 1,652,507 -4.95(-9.12%)
Jul 19, 2021 55.06 56.17 52.28 54.24 2,050,498 +2.35(+4.54%)
Jul 16, 2021 48.62 52.23 48.53 51.89 966,810 +1.92(+3.85%)
Jul 15, 2021 49.97 51.89 49.13 49.97 1,054,677 +0.77(+1.56%)
Jul 14, 2021 46.17 49.44 45.79 49.20 1,424,624 +2.21(+4.70%)
Jul 13, 2021 45.36 47.11 45.07 46.99 868,663 +2.45(+5.50%)
Jul 12, 2021 45.07 45.74 44.37 44.54 756,408 -0.14(-0.32%)
Jul 09, 2021 46.08 46.63 44.64 44.68 886,317 -2.93(-6.16%)
Jul 08, 2021 49.20 50.11 46.24 47.61 1,473,697 +1.25(+2.69%)
Jul 07, 2021 45.36 47.61 44.68 46.36 848,444 +1.30(+2.88%)
Jul 06, 2021 43.24 46.27 43.15 45.07 761,197 +1.78(+4.11%)
Jul 02, 2021 41.70 43.63 41.70 43.29 603,555 +1.25(+2.97%)
Jul 01, 2021 42.43 43.00 41.85 42.04 700,341 -1.11(-2.56%)
Jun 30, 2021 43.58 44.15 42.68 43.15 654,900 -0.10(-0.22%)
Jun 29, 2021 42.14 43.55 41.94 43.24 603,685 +0.62(+1.47%)
Jun 28, 2021 41.66 43.53 41.46 42.62 652,700 +0.72(+1.72%)
Jun 25, 2021 41.70 41.94 41.05 41.90 726,565 +0.00(+0.00%)
Jun 24, 2021 42.86 43.24 41.90 41.90 597,310 -1.73(-3.96%)
Jun 23, 2021 44.06 44.06 42.97 43.63 566,415 -0.43(-0.98%)
Jun 22, 2021 45.07 46.04 43.87 44.06 679,561 -0.67(-1.50%)
Jun 21, 2021 46.61 47.09 44.40 44.73 831,097 -3.17(-6.62%)
Jun 18, 2021 46.89 48.43 45.72 47.90 1,386,636 +3.12(+6.97%)
Jun 17, 2021 43.77 46.41 43.15 44.78 938,380 +1.49(+3.44%)
Jun 16, 2021 43.43 44.59 42.91 43.29 1,204,689 +0.29(+0.67%)
Jun 15, 2021 42.71 44.13 42.47 43.00 728,625 +0.34(+0.79%)
Jun 14, 2021 41.94 43.17 41.46 42.67 411,835 +0.38(+0.91%)
Jun 11, 2021 43.15 43.27 42.28 42.28 537,430 -1.39(-3.19%)
Jun 10, 2021 42.43 44.03 42.14 43.67 671,245 +0.96(+2.25%)
Jun 09, 2021 41.66 42.97 41.56 42.71 529,710 +0.82(+1.95%)
Jun 08, 2021 42.91 43.60 41.61 41.90 808,317 -1.39(-3.22%)
Jun 07, 2021 44.83 44.88 43.15 43.29 823,344 -1.83(-4.05%)
Jun 04, 2021 45.12 45.84 44.78 45.12 445,592 -0.58(-1.26%)
Jun 03, 2021 45.55 47.18 45.07 45.69 1,003,119 +1.10(+2.48%)
Jun 02, 2021 44.35 45.50 44.35 44.59 883,024 -0.10(-0.22%)
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.