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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 44.88 47.07 44.79 46.67 999,604 +0.83(+1.80%)
Sep 28, 2023 47.18 47.24 45.18 45.85 928,931 -1.31(-2.78%)
Sep 27, 2023 47.59 48.44 46.38 47.16 1,216,867 -1.36(-2.80%)
Sep 26, 2023 47.58 48.55 46.41 48.52 927,927 +1.82(+3.90%)
Sep 25, 2023 48.10 47.15 46.51 46.69 695,134 -0.63(-1.33%)
Sep 22, 2023 46.57 47.38 45.97 47.32 848,916 +0.41(+0.88%)
Sep 21, 2023 45.85 46.93 45.72 46.91 893,878 +2.08(+4.63%)
Sep 20, 2023 42.98 44.83 42.20 44.83 768,632 +1.36(+3.13%)
Sep 19, 2023 42.93 43.90 42.34 43.47 826,538 +0.55(+1.27%)
Sep 18, 2023 42.07 42.96 42.05 42.93 540,132 +0.77(+1.83%)
Sep 15, 2023 41.36 42.64 41.17 42.15 677,123 +1.35(+3.30%)
Sep 14, 2023 41.50 41.71 40.45 40.81 952,984 -1.75(-4.11%)
Sep 13, 2023 41.53 42.93 41.27 42.55 928,572 +0.90(+2.16%)
Sep 12, 2023 41.78 42.01 40.94 41.66 497,981 +0.07(+0.16%)
Sep 11, 2023 40.92 41.69 40.65 41.59 583,462 -0.24(-0.58%)
Sep 08, 2023 41.45 42.13 41.28 41.83 601,000 +0.30(+0.73%)
Sep 07, 2023 41.02 42.02 40.89 41.53 720,669 +1.25(+3.10%)
Sep 06, 2023 39.77 40.98 39.09 40.28 776,371 +0.47(+1.18%)
Sep 05, 2023 38.20 39.89 38.07 39.81 980,599 +2.30(+6.14%)
Sep 01, 2023 37.92 38.07 36.84 37.51 885,647 -1.32(-3.39%)
Aug 31, 2023 38.45 38.86 37.88 38.83 600,947 +0.33(+0.86%)
Aug 30, 2023 39.29 39.57 38.15 38.49 721,580 -0.57(-1.45%)
Aug 29, 2023 40.79 41.41 38.90 39.06 725,069 -1.63(-4.01%)
Aug 28, 2023 41.20 41.20 39.94 40.69 542,381 -1.07(-2.57%)
Aug 25, 2023 41.74 43.40 41.09 41.76 1,789,512 -0.48(-1.13%)
Aug 24, 2023 40.92 42.29 40.24 42.24 1,181,192 +1.63(+4.01%)
Aug 23, 2023 41.73 42.15 40.33 40.61 519,105 -1.19(-2.85%)
Aug 22, 2023 41.02 42.26 40.71 41.80 621,754 +0.28(+0.68%)
Aug 21, 2023 41.23 42.34 40.88 41.52 742,105 +0.29(+0.71%)
Aug 18, 2023 42.94 43.13 40.87 41.23 947,769 -0.65(-1.56%)
Aug 17, 2023 40.18 41.95 39.93 41.88 1,418,478 +1.42(+3.50%)
Aug 16, 2023 39.14 40.47 38.46 40.47 1,044,760 +1.50(+3.86%)
Aug 15, 2023 38.22 39.06 38.12 38.96 981,533 +1.45(+3.88%)
Aug 14, 2023 37.90 38.67 37.48 37.51 469,748 +0.26(+0.71%)
Aug 11, 2023 37.89 37.99 36.88 37.24 575,301 -0.17(-0.44%)
Aug 10, 2023 36.51 37.89 35.45 37.41 930,870 +0.55(+1.48%)
Aug 09, 2023 36.13 37.33 36.13 36.86 782,977 +0.91(+2.52%)
Aug 08, 2023 36.57 37.41 35.91 35.96 1,146,155 +0.63(+1.80%)
Aug 07, 2023 35.18 36.21 34.96 35.32 613,309 -0.04(-0.11%)
Aug 04, 2023 35.05 35.62 34.24 35.36 912,264 +0.22(+0.64%)
Aug 03, 2023 35.27 35.95 34.59 35.14 804,599 +0.33(+0.95%)
Aug 02, 2023 34.55 35.34 34.34 34.80 1,150,470 +1.38(+4.12%)
Aug 01, 2023 33.65 34.44 33.39 33.43 689,148 +0.41(+1.24%)
Jul 31, 2023 33.94 33.94 32.97 33.02 638,806 -1.12(-3.29%)
Jul 28, 2023 34.37 34.66 33.89 34.14 761,064 -1.37(-3.85%)
Jul 27, 2023 33.59 35.90 33.46 35.51 949,042 +1.35(+3.94%)
Jul 26, 2023 35.07 35.09 33.79 34.16 710,428 -0.77(-2.21%)
Jul 25, 2023 35.15 35.23 34.29 34.93 442,005 -0.05(-0.14%)
Jul 24, 2023 35.18 35.46 34.25 34.98 482,156 -0.21(-0.61%)
Jul 21, 2023 34.20 35.38 34.05 35.20 487,076 +0.36(+1.04%)
Jul 20, 2023 33.87 35.23 33.87 34.83 838,495 +0.92(+2.71%)
Jul 19, 2023 33.96 34.38 33.50 33.92 871,631 -0.41(-1.19%)
Jul 18, 2023 35.62 35.71 34.13 34.33 860,410 -1.35(-3.78%)
Jul 17, 2023 36.96 37.04 35.21 35.67 635,335 -1.08(-2.95%)
Jul 14, 2023 35.81 37.49 35.81 36.76 749,027 +1.03(+2.90%)
Jul 13, 2023 36.24 36.67 35.60 35.72 565,093 -0.88(-2.40%)
Jul 12, 2023 36.05 36.88 35.90 36.60 1,011,319 -1.24(-3.28%)
Jul 11, 2023 38.62 39.12 37.67 37.84 655,446 -1.07(-2.76%)
Jul 10, 2023 41.20 41.45 38.91 38.91 680,047 -2.07(-5.05%)
Jul 07, 2023 42.34 42.34 39.90 40.98 788,642 -1.44(-3.40%)
Jul 06, 2023 41.89 43.78 41.85 42.43 847,598 +1.96(+4.85%)
Jul 05, 2023 39.59 40.60 39.57 40.47 696,832 +1.37(+3.49%)
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.