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

37.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 878.80 881.01 870.30 874.67 11,215 -6.80(-0.77%)
Sep 28, 2017 891.43 899.93 876.86 881.48 11,544 -5.10(-0.58%)
Sep 27, 2017 924.47 932.24 880.26 886.58 40,271 -57.32(-6.07%)
Sep 26, 2017 949.00 950.58 933.21 943.90 19,238 -8.99(-0.94%)
Sep 25, 2017 957.02 968.60 943.90 952.89 13,314 -2.67(-0.28%)
Sep 22, 2017 970.86 970.86 951.43 955.56 10,562 -13.85(-1.43%)
Sep 21, 2017 963.58 973.05 957.42 969.40 8,832 +3.64(+0.38%)
Sep 20, 2017 973.29 976.69 962.12 965.76 5,682 -9.47(-0.97%)
Sep 19, 2017 971.35 979.85 968.67 975.23 5,102 +0.97(+0.10%)
Sep 18, 2017 990.78 990.78 966.00 974.26 8,431 -21.38(-2.15%)
Sep 15, 2017 1008 1013 994.66 995.64 7,683 -11.90(-1.18%)
Sep 14, 2017 1008 1016 1000 1008 7,160 +5.10(+0.51%)
Sep 13, 2017 1016 1016 999.28 1002 4,914 -11.90(-1.17%)
Sep 12, 2017 1023 1028 1011 1014 10,096 -18.95(-1.83%)
Sep 11, 2017 1038 1042 1027 1033 5,348 -32.79(-3.08%)
Sep 08, 2017 1072 1080 1054 1066 5,588 -2.43(-0.23%)
Sep 07, 2017 1055 1079 1055 1069 5,451 +7.53(+0.71%)
Sep 06, 2017 1053 1069 1048 1061 8,341 -4.13(-0.39%)
Sep 05, 2017 1037 1080 1029 1065 12,264 +26.97(+2.60%)
Sep 01, 2017 1048 1054 1034 1038 7,368 -16.28(-1.54%)
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%)
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.