Ultrapro Short Russell 2000 ETF (NY: SRTY )

9.150 USD +0.140 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.18 36.27 35.83 36.01 272,423 -0.28(-0.77%)
Sep 28, 2017 36.70 37.05 36.10 36.29 280,410 -0.21(-0.58%)
Sep 27, 2017 38.06 38.38 36.24 36.50 978,182 -2.36(-6.07%)
Sep 26, 2017 39.07 39.13 38.42 38.86 467,302 -0.37(-0.94%)
Sep 25, 2017 39.40 39.88 38.86 39.23 323,396 -0.11(-0.28%)
Sep 22, 2017 39.97 39.97 39.17 39.34 256,555 -0.57(-1.43%)
Sep 21, 2017 39.67 40.06 39.42 39.91 214,549 +0.15(+0.38%)
Sep 20, 2017 40.07 40.21 39.61 39.76 138,016 -0.39(-0.97%)
Sep 19, 2017 39.99 40.34 39.88 40.15 123,930 +0.04(+0.10%)
Sep 18, 2017 40.79 40.79 39.77 40.11 204,796 -0.88(-2.15%)
Sep 15, 2017 41.51 41.72 40.95 40.99 186,625 -0.49(-1.18%)
Sep 14, 2017 41.50 41.81 41.19 41.48 173,924 +0.21(+0.51%)
Sep 13, 2017 41.84 41.84 41.14 41.27 119,378 -0.49(-1.17%)
Sep 12, 2017 42.13 42.31 41.62 41.76 245,240 -0.78(-1.83%)
Sep 11, 2017 42.74 42.90 42.30 42.54 129,909 -1.35(-3.08%)
Sep 08, 2017 44.13 44.45 43.41 43.89 135,744 -0.10(-0.23%)
Sep 07, 2017 43.45 44.40 43.45 43.99 132,405 +0.31(+0.71%)
Sep 06, 2017 43.36 44.03 43.14 43.68 202,615 -0.17(-0.39%)
Sep 05, 2017 42.68 44.45 42.37 43.85 297,906 +1.11(+2.60%)
Sep 01, 2017 43.14 43.41 42.59 42.74 178,978 -0.67(-1.54%)
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%)
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.