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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 968.87 994.83 967.94 984.54 11,212 +9.35(+0.96%)
Jul 28, 2017 973.32 984.07 966.30 975.19 14,271 +7.95(+0.82%)
Jul 27, 2017 943.62 982.67 941.05 967.24 20,348 +17.77(+1.87%)
Jul 26, 2017 931.70 952.51 931.70 949.47 9,740 +14.50(+1.55%)
Jul 25, 2017 945.73 949.70 929.83 934.97 11,768 -25.49(-2.65%)
Jul 24, 2017 968.87 974.49 957.42 960.46 10,023 -3.51(-0.36%)
Jul 21, 2017 955.31 968.64 947.83 963.96 11,897 +12.86(+1.35%)
Jul 20, 2017 951.57 957.65 943.86 951.11 10,849 -1.17(-0.12%)
Jul 19, 2017 976.36 976.36 951.81 952.27 19,178 -30.16(-3.07%)
Jul 18, 2017 984.54 993.89 978.23 982.43 19,103 +7.48(+0.77%)
Jul 17, 2017 982.67 990.38 965.83 974.95 16,180 -7.01(-0.71%)
Jul 14, 2017 992.25 992.49 969.22 981.97 19,433 -3.98(-0.40%)
Jul 13, 2017 990.15 1009 984.77 985.94 11,201 -3.04(-0.31%)
Jul 12, 2017 993.42 996.00 970.04 988.98 17,927 -23.15(-2.29%)
Jul 11, 2017 1021 1039 1009 1012 14,232 -8.18(-0.80%)
Jul 10, 2017 1019 1030 998.57 1020 11,398 +11.69(+1.16%)
Jul 07, 2017 1031 1036 1003 1009 13,018 -29.46(-2.84%)
Jul 06, 2017 1021 1044 1009 1038 14,684 +39.51(+3.96%)
Jul 05, 2017 996.46 1016 994.12 998.57 13,420 +11.22(+1.14%)
Jul 03, 2017 1005 1005 980.10 987.34 12,039 -25.02(-2.47%)
Jun 30, 2017 1006 1016 997.16 1012 20,546 +4.68(+0.46%)
Jun 29, 2017 986.41 1039 984.07 1008 31,262 +17.06(+1.72%)
Jun 28, 2017 1021 1026 985.17 990.62 25,021 -49.33(-4.74%)
Jun 27, 2017 1012 1040 1001 1040 32,606 +28.29(+2.80%)
Jun 26, 2017 1010 1030 1002 1012 17,196 -3.27(-0.32%)
Jun 23, 2017 1033 1045 1012 1015 18,499 -22.21(-2.14%)
Jun 22, 2017 1050 1058 1027 1037 18,436 -11.93(-1.14%)
Jun 21, 2017 1036 1053 1018 1049 24,192 +8.89(+0.85%)
Jun 20, 2017 1017 1042 1016 1040 21,484 +29.46(+2.91%)
Jun 19, 2017 1024 1025 1003 1011 21,764 -23.38(-2.26%)
Jun 16, 2017 1036 1052 1032 1034 23,827 +8.65(+0.84%)
Jun 15, 2017 1042 1042 1016 1025 33,518 +16.36(+1.62%)
Jun 14, 2017 993.66 1026 993.42 1009 41,433 +16.37(+1.65%)
Jun 13, 2017 999.97 1005 987.58 992.72 17,169 -14.50(-1.44%)
Jun 12, 2017 1003 1018 991.32 1007 30,542 +6.32(+0.63%)
Jun 09, 2017 1005 1022 974.72 1001 64,053 -18.71(-1.84%)
Jun 08, 2017 1062 1067 1005 1020 40,889 -42.78(-4.03%)
Jun 07, 2017 1063 1072 1050 1062 17,075 -1.64(-0.15%)
Jun 06, 2017 1082 1088 1046 1064 25,699 +2.57(+0.24%)
Jun 05, 2017 1039 1061 1037 1061 21,588 +20.58(+1.98%)
Jun 02, 2017 1053 1060 1015 1041 47,078 -21.75(-2.05%)
Jun 01, 2017 1117 1129 1062 1063 30,325 -63.83(-5.67%)
May 31, 2017 1113 1169 1113 1126 30,471 +3.75(+0.33%)
May 30, 2017 1109 1129 1101 1123 24,731 +23.84(+2.17%)
May 26, 2017 1103 1116 1093 1099 17,047 +2.11(+0.19%)
May 25, 2017 1084 1107 1073 1097 25,602 -1.41(-0.13%)
May 24, 2017 1098 1115 1087 1098 21,622 -2.57(-0.23%)
May 23, 2017 1105 1127 1095 1101 26,125 -10.52(-0.95%)
May 22, 2017 1130 1132 1107 1111 32,098 -26.42(-2.32%)
May 19, 2017 1145 1146 1117 1138 37,399 -14.49(-1.26%)
May 18, 2017 1172 1181 1139 1152 49,290 -11.93(-1.02%)
May 17, 2017 1133 1168 1115 1164 55,141 +86.98(+8.08%)
May 16, 2017 1071 1101 1070 1077 30,208 -2.34(-0.22%)
May 15, 2017 1094 1094 1063 1079 20,126 -24.55(-2.22%)
May 12, 2017 1100 1113 1096 1104 23,411 +17.53(+1.61%)
May 11, 2017 1079 1116 1076 1086 36,225 +21.05(+1.98%)
May 10, 2017 1093 1095 1063 1065 28,264 -18.47(-1.70%)
May 09, 2017 1080 1099 1074 1084 32,793 +0.46(+0.04%)
May 08, 2017 1078 1099 1071 1083 29,751 +12.16(+1.14%)
May 05, 2017 1078 1105 1071 1071 28,783 -19.87(-1.82%)
May 04, 2017 1079 1115 1076 1091 37,600 +6.08(+0.56%)
May 03, 2017 1082 1100 1076 1085 42,401 +18.70(+1.75%)
May 02, 2017 1049 1077 1040 1066 36,878 +15.43(+1.47%)
May 01, 2017 1055 1075 1041 1051 26,715 -18.23(-1.71%)
Apr 28, 2017 1028 1069 1027 1069 55,201 +40.91(+3.98%)
Apr 27, 2017 1018 1038 1010 1028 22,264 +2.11(+0.21%)
Apr 26, 2017 1046 1046 1009 1026 43,196 -17.77(-1.70%)
Apr 25, 2017 1045 1047 1029 1044 33,206 -29.70(-2.77%)
Apr 24, 2017 1071 1085 1064 1074 40,934 -43.48(-3.89%)
Apr 21, 2017 1115 1128 1108 1117 46,670 +8.88(+0.80%)
Apr 20, 2017 1137 1143 1105 1108 45,681 -43.02(-3.74%)
Apr 19, 2017 1155 1159 1123 1151 50,787 -13.79(-1.18%)
Apr 18, 2017 1180 1194 1162 1165 35,872 -0.70(-0.06%)
Apr 17, 2017 1197 1209 1164 1166 24,775 -42.32(-3.50%)
Apr 13, 2017 1177 1209 1165 1208 39,066 +36.47(+3.11%)
Apr 12, 2017 1134 1176 1134 1172 50,182 +44.66(+3.96%)
Apr 11, 2017 1167 1173 1127 1127 52,654 -28.29(-2.45%)
Apr 10, 2017 1162 1171 1128 1155 48,885 -7.02(-0.60%)
Apr 07, 2017 1171 1181 1149 1162 37,842 +0.47(+0.04%)
Apr 06, 2017 1190 1206 1159 1162 34,496 -32.26(-2.70%)
Apr 05, 2017 1130 1200 1117 1194 45,615 +41.14(+3.57%)
Apr 04, 2017 1154 1167 1138 1153 22,273 +2.58(+0.22%)
Apr 03, 2017 1104 1160 1100 1150 36,304 +36.70(+3.30%)
Mar 31, 2017 1118 1128 1099 1114 26,089 -7.01(-0.63%)
Mar 30, 2017 1146 1146 1118 1121 35,946 -25.49(-2.22%)
Mar 29, 2017 1160 1171 1140 1146 13,875 -12.15(-1.05%)
Mar 28, 2017 1198 1201 1156 1158 32,723 -26.42(-2.23%)
Mar 27, 2017 1238 1247 1178 1185 34,047 -7.72(-0.65%)
Mar 24, 2017 1182 1209 1167 1192 47,706 -4.21(-0.35%)
Mar 23, 2017 1215 1226 1171 1197 36,114 -21.04(-1.73%)
Mar 22, 2017 1224 1249 1208 1218 58,497 +1.40(+0.12%)
Mar 21, 2017 1107 1218 1104 1216 81,688 +91.57(+8.14%)
Mar 20, 2017 1111 1133 1107 1125 24,264 +15.98(+1.44%)
Mar 17, 2017 1113 1136 1102 1109 21,336 -12.39(-1.11%)
Mar 16, 2017 1113 1130 1107 1121 26,978 -5.84(-0.52%)
Mar 15, 2017 1164 1171 1119 1127 37,013 -55.65(-4.71%)
Mar 14, 2017 1178 1207 1176 1183 34,111 +19.17(+1.65%)
Mar 13, 2017 1178 1181 1151 1163 33,276 -9.35(-0.80%)
Mar 10, 2017 1163 1201 1162 1173 34,541 -15.20(-1.28%)
Mar 09, 2017 1176 1199 1158 1188 38,122 +14.27(+1.22%)
Mar 08, 2017 1139 1176 1130 1174 36,469 +22.44(+1.95%)
Mar 07, 2017 1136 1155 1127 1151 36,609 +22.45(+1.99%)
Mar 06, 2017 1126 1145 1122 1129 36,789 +22.21(+2.01%)
Mar 03, 2017 1102 1123 1087 1107 41,222 +4.91(+0.45%)
Mar 02, 2017 1067 1106 1067 1102 35,895 +34.83(+3.26%)
Mar 01, 2017 1084 1087 1056 1067 44,238 -63.12(-5.59%)
Feb 28, 2017 1093 1131 1092 1130 39,953 +50.03(+4.63%)
Feb 27, 2017 1118 1122 1080 1080 22,472 -32.03(-2.88%)
Feb 24, 2017 1141 1144 1112 1112 22,111 +2.81(+0.25%)
Feb 23, 2017 1080 1133 1080 1109 41,439 +19.87(+1.82%)
Feb 22, 2017 1081 1097 1080 1089 15,086 +12.86(+1.19%)
Feb 21, 2017 1095 1095 1073 1076 21,833 -24.32(-2.21%)
Feb 17, 2017 1101 1101 1101 0 +0.47(+0.04%)
Feb 16, 2017 1093 1122 1088 1100 39,103 +8.65(+0.79%)
Feb 15, 2017 1124 1126 1086 1092 30,745 -18.70(-1.68%)
Feb 14, 2017 1131 1138 1106 1110 30,245 -11.23(-1.00%)
Feb 13, 2017 1110 1126 1100 1122 30,741 -7.95(-0.70%)
Feb 10, 2017 1135 1148 1120 1130 29,432 -27.82(-2.40%)
Feb 09, 2017 1201 1201 1148 1157 51,672 -50.73(-4.20%)
Feb 08, 2017 1218 1236 1202 1208 40,916 +6.54(+0.54%)
Feb 07, 2017 1185 1213 1170 1202 38,300 +14.97(+1.26%)
Feb 06, 2017 1172 1196 1163 1187 34,152 +25.72(+2.22%)
Feb 03, 2017 1185 1196 1157 1161 40,361 -55.18(-4.54%)
Feb 02, 2017 1202 1223 1192 1216 27,318 +11.45(+0.95%)
Feb 01, 2017 1177 1218 1161 1205 34,054 -0.93(-0.08%)
Jan 31, 2017 1242 1251 1195 1205 38,301 -23.85(-1.94%)
Jan 30, 2017 1206 1255 1206 1229 41,809 +49.10(+4.16%)
Jan 27, 2017 1166 1194 1159 1180 32,016 +13.33(+1.14%)
Jan 26, 2017 1152 1174 1148 1167 36,932 +13.09(+1.13%)
Jan 25, 2017 1160 1161 1146 1154 46,989 -36.71(-3.08%)
Jan 24, 2017 1230 1236 1179 1191 41,402 -54.24(-4.36%)
Jan 23, 2017 1242 1266 1223 1245 60,587 +12.63(+1.03%)
Jan 20, 2017 1236 1246 1217 1232 53,226 -18.01(-1.44%)
Jan 19, 2017 1212 1264 1204 1250 57,646 +28.99(+2.37%)
Jan 18, 2017 1222 1243 1217 1221 54,918 -11.45(-0.93%)
Jan 17, 2017 1201 1239 1201 1233 58,227 +48.40(+4.09%)
Jan 13, 2017 1184 1184 1184 0 -25.26(-2.09%)
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.