Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.780 USD +0.070 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.23 44.41 43.24 43.41 297,894 -1.30(-2.91%)
Aug 30, 2017 45.67 45.79 44.59 44.71 326,339 -0.86(-1.89%)
Aug 29, 2017 46.66 46.84 45.29 45.57 201,418 -0.02(-0.04%)
Aug 28, 2017 45.68 46.29 45.50 45.59 143,137 -0.56(-1.21%)
Aug 25, 2017 46.24 46.67 45.79 46.15 257,985 -0.46(-0.99%)
Aug 24, 2017 46.50 47.07 46.20 46.61 177,511 -0.42(-0.89%)
Aug 23, 2017 47.69 47.83 46.52 47.03 288,789 +0.21(+0.45%)
Aug 22, 2017 47.97 48.01 46.65 46.82 354,642 -1.45(-3.00%)
Aug 21, 2017 48.56 49.09 48.18 48.27 423,967 -0.02(-0.04%)
Aug 18, 2017 48.66 49.08 47.67 48.29 680,633 +0.01(+0.02%)
Aug 17, 2017 46.23 48.28 45.52 48.28 542,578 +2.55(+5.58%)
Aug 16, 2017 45.44 45.93 44.83 45.73 331,223 -0.06(-0.13%)
Aug 15, 2017 44.51 45.81 44.44 45.79 353,093 +1.06(+2.37%)
Aug 14, 2017 45.92 45.98 44.62 44.73 444,138 -2.06(-4.40%)
Aug 11, 2017 47.07 47.46 46.51 46.79 349,502 -0.20(-0.43%)
Aug 10, 2017 45.07 46.99 45.07 46.99 669,201 +2.40(+5.38%)
Aug 09, 2017 44.28 45.02 44.02 44.59 449,229 +1.16(+2.67%)
Aug 08, 2017 43.07 43.70 41.82 43.43 456,362 +0.44(+1.02%)
Aug 07, 2017 43.04 43.67 42.65 42.99 114,618 -0.25(-0.58%)
Aug 04, 2017 43.50 43.87 43.13 43.24 184,462 -0.63(-1.44%)
Aug 03, 2017 43.00 44.19 42.95 43.87 326,008 +0.64(+1.48%)
Aug 02, 2017 42.05 43.66 41.84 43.23 352,569 +1.33(+3.17%)
Aug 01, 2017 41.47 42.57 41.47 41.90 199,546 -0.21(-0.50%)
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%)
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.