Ultrapro Short Russell 2000 Proshares (NY: SRTY )

10.49 USD -0.63 (-5.67%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.48 20.48 20.48 0 -0.23(-1.11%)
Aug 30, 2018 20.75 20.90 20.41 20.71 967,614 +0.05(+0.24%)
Aug 29, 2018 20.85 21.02 20.57 20.66 384,991 -0.21(-1.01%)
Aug 28, 2018 20.77 21.17 20.68 20.87 458,063 +0.00(+0.00%)
Aug 27, 2018 20.77 20.95 20.49 20.87 944,796 -0.13(-0.62%)
Aug 24, 2018 21.11 21.19 20.92 21.00 472,000 -0.31(-1.45%)
Aug 23, 2018 21.17 21.50 21.01 21.31 440,906 +0.19(+0.90%)
Aug 22, 2018 21.32 21.39 21.02 21.12 1,241,272 -0.78(-3.56%)
Aug 21, 2018 21.99 21.99 21.06 21.90 782,226 -0.14(-0.64%)
Aug 20, 2018 22.06 22.41 21.89 22.04 482,981 -0.16(-0.72%)
Aug 17, 2018 22.61 22.79 22.17 22.20 492,800 -0.33(-1.46%)
Aug 16, 2018 22.83 22.89 22.28 22.53 703,217 -0.61(-2.64%)
Aug 15, 2018 22.54 23.49 22.46 23.14 1,077,707 +0.87(+3.91%)
Aug 14, 2018 22.86 22.86 22.14 22.27 901,955 -0.70(-3.05%)
Aug 13, 2018 22.50 23.23 22.38 22.97 516,072 +0.40(+1.77%)
Aug 10, 2018 22.80 22.80 22.14 22.57 506,500 +0.18(+0.80%)
Aug 09, 2018 22.57 22.57 22.11 22.39 241,389 -0.15(-0.67%)
Aug 08, 2018 22.50 22.97 22.40 22.54 410,815 +0.04(+0.18%)
Aug 07, 2018 22.42 22.53 22.18 22.50 393,800 -0.14(-0.62%)
Aug 06, 2018 23.13 23.23 22.57 22.64 402,048 -0.43(-1.86%)
Aug 03, 2018 22.70 23.34 22.52 23.07 658,600 +0.27(+1.18%)
Aug 02, 2018 23.71 23.71 22.70 22.80 574,885 -0.48(-2.06%)
Aug 01, 2018 23.26 23.80 23.10 23.28 468,947 +0.04(+0.17%)
Jul 31, 2018 23.81 23.89 22.93 23.24 657,963 -0.73(-3.05%)
Jul 30, 2018 23.55 24.02 23.20 23.97 616,052 +0.46(+1.96%)
Jul 27, 2018 22.22 23.70 22.18 23.51 1,286,400 +1.22(+5.47%)
Jul 26, 2018 22.60 22.63 21.89 22.29 331,353 -0.39(-1.72%)
Jul 25, 2018 22.93 23.18 22.65 22.68 457,125 -0.20(-0.87%)
Jul 24, 2018 21.85 23.13 21.78 22.88 662,080 +0.71(+3.20%)
Jul 23, 2018 22.26 22.51 21.99 22.17 311,343 -0.07(-0.31%)
Jul 20, 2018 22.05 22.29 21.93 22.24 234,749 +0.25(+1.14%)
Jul 19, 2018 22.55 22.73 21.95 21.99 345,391 -0.44(-1.96%)
Jul 18, 2018 22.67 23.00 22.41 22.43 406,030 -0.19(-0.84%)
Jul 17, 2018 22.94 22.99 22.43 22.62 306,233 -0.32(-1.39%)
Jul 16, 2018 22.59 23.25 22.42 22.94 462,114 +0.32(+1.41%)
Jul 13, 2018 22.47 22.63 22.14 22.62 294,501 +0.15(+0.67%)
Jul 12, 2018 22.34 22.95 22.33 22.47 589,516 -0.30(-1.32%)
Jul 11, 2018 22.59 22.80 22.19 22.77 523,775 +0.53(+2.38%)
Jul 10, 2018 21.81 22.57 21.71 22.24 444,403 +0.31(+1.41%)
Jul 09, 2018 22.06 22.27 21.91 21.93 442,506 -0.41(-1.84%)
Jul 06, 2018 22.86 23.02 22.27 22.34 237,978 -0.57(-2.49%)
Jul 05, 2018 23.37 23.76 22.90 22.91 225,678 -0.82(-3.46%)
Jul 03, 2018 23.73 23.73 23.73 0 -0.24(-1.00%)
Jul 02, 2018 25.03 25.06 23.97 23.97 505,271 -0.56(-2.28%)
Jun 29, 2018 24.22 24.53 23.90 24.53 288,316 +0.10(+0.41%)
Jun 28, 2018 24.81 25.15 24.29 24.43 593,907 -0.23(-0.93%)
Jun 27, 2018 23.38 24.68 23.33 24.66 445,841 +1.17(+4.98%)
Jun 26, 2018 23.94 24.01 23.27 23.49 410,884 -0.46(-1.92%)
Jun 25, 2018 23.10 24.30 23.05 23.95 911,049 +1.08(+4.72%)
Jun 22, 2018 22.33 23.03 22.26 22.87 674,881 +0.23(+1.02%)
Jun 21, 2018 21.95 22.83 21.95 22.64 462,447 +0.65(+2.96%)
Jun 20, 2018 22.21 22.36 21.90 21.99 500,085 -0.54(-2.40%)
Jun 19, 2018 22.99 23.38 22.50 22.53 350,997 -0.03(-0.13%)
Jun 18, 2018 23.27 23.31 22.56 22.56 252,547 -0.35(-1.53%)
Jun 15, 2018 23.39 22.87 22.91 182,730 +0.01(+0.04%)
Jun 14, 2018 23.00 23.36 22.89 22.90 136,473 -0.37(-1.59%)
Jun 13, 2018 22.88 23.35 22.86 23.27 287,428 +0.25(+1.09%)
Jun 12, 2018 23.20 23.30 22.83 23.02 203,561 -0.27(-1.16%)
Jun 11, 2018 23.42 23.47 23.17 23.29 139,075 -0.13(-0.56%)
Jun 08, 2018 23.65 23.72 23.36 23.42 168,460 -0.21(-0.89%)
Jun 07, 2018 23.16 23.94 23.13 23.63 378,121 +0.38(+1.63%)
Jun 06, 2018 23.24 23.25 375,813 -0.52(-2.19%)
Jun 05, 2018 24.24 24.34 23.74 23.77 494,301 -0.43(-1.78%)
Jun 04, 2018 24.32 24.77 24.20 24.20 210,519 -0.35(-1.43%)
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.