Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.300 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.78 32.29 31.51 32.14 839,903 -0.09(-0.28%)
Nov 29, 2017 32.25 32.51 31.75 32.23 1,013,408 -0.34(-1.04%)
Nov 28, 2017 33.86 34.06 32.53 32.57 961,747 -1.69(-4.93%)
Nov 27, 2017 33.65 34.26 33.44 34.26 478,215 +0.38(+1.12%)
Nov 24, 2017 33.79 34.00 33.61 33.88 166,391 -0.05(-0.15%)
Nov 22, 2017 33.62 33.94 33.35 33.93 187,822 +0.14(+0.41%)
Nov 21, 2017 34.41 34.50 33.66 33.79 580,205 -1.11(-3.18%)
Nov 20, 2017 35.43 35.72 34.86 34.90 499,485 -0.77(-2.16%)
Nov 17, 2017 36.50 36.53 35.25 35.67 301,937 -0.46(-1.27%)
Nov 16, 2017 37.38 37.38 35.66 36.13 771,085 -1.69(-4.47%)
Nov 15, 2017 38.04 38.65 37.35 37.82 352,679 +0.49(+1.31%)
Nov 14, 2017 37.50 37.81 37.16 37.33 319,985 +0.29(+0.78%)
Nov 13, 2017 37.63 37.85 36.91 37.04 292,747 +0.00(+0.00%)
Nov 10, 2017 37.01 37.24 36.67 37.04 367,024 +0.02(+0.05%)
Nov 09, 2017 37.32 38.02 36.46 37.02 638,693 +0.45(+1.23%)
Nov 08, 2017 36.98 37.58 36.41 36.57 439,379 -0.13(-0.35%)
Nov 07, 2017 35.45 37.07 35.40 36.70 575,403 +1.19(+3.35%)
Nov 06, 2017 35.58 35.76 35.05 35.51 340,768 -0.14(-0.39%)
Nov 03, 2017 35.70 35.99 35.38 35.65 243,372 +0.12(+0.34%)
Nov 02, 2017 35.91 36.17 35.17 35.53 261,858 -0.27(-0.75%)
Nov 01, 2017 34.26 36.41 34.26 35.80 472,144 +0.65(+1.85%)
Oct 31, 2017 35.46 35.58 34.75 35.15 327,818 -0.78(-2.17%)
Oct 30, 2017 36.47 35.05 35.93 419,112 +1.09(+3.13%)
Oct 27, 2017 35.51 35.84 34.73 34.84 406,252 -0.67(-1.89%)
Oct 26, 2017 35.37 35.72 35.14 35.51 374,680 -0.29(-0.80%)
Oct 25, 2017 35.41 36.63 35.41 35.80 431,591 +0.53(+1.50%)
Oct 24, 2017 35.10 35.34 34.83 35.27 330,141 -0.20(-0.56%)
Oct 23, 2017 34.58 35.56 34.58 35.47 339,423 +0.77(+2.23%)
Oct 20, 2017 34.45 34.76 34.45 34.70 201,388 -0.48(-1.38%)
Oct 19, 2017 35.59 35.95 35.18 35.18 301,386 +0.17(+0.49%)
Oct 18, 2017 35.07 35.31 34.74 35.01 322,693 -0.55(-1.55%)
Oct 17, 2017 35.18 35.72 34.86 35.56 315,387 +0.31(+0.88%)
Oct 16, 2017 34.97 35.37 34.45 35.25 292,976 +0.08(+0.23%)
Oct 13, 2017 34.79 35.20 34.70 35.17 141,678 +0.20(+0.57%)
Oct 12, 2017 35.08 35.37 34.70 34.97 164,504 +0.09(+0.26%)
Oct 11, 2017 34.78 35.02 34.55 34.88 232,205 +0.08(+0.23%)
Oct 10, 2017 34.72 35.09 34.50 34.80 248,634 -0.33(-0.94%)
Oct 09, 2017 34.56 35.25 34.22 35.13 323,796 +0.48(+1.39%)
Oct 06, 2017 34.91 34.99 34.47 34.65 160,693 +0.10(+0.29%)
Oct 05, 2017 34.42 34.76 34.26 34.55 381,631 -0.25(-0.72%)
Oct 04, 2017 34.60 35.09 34.27 34.80 528,435 +0.33(+0.96%)
Oct 03, 2017 34.60 35.13 34.47 34.47 394,154 -0.25(-0.72%)
Oct 02, 2017 35.91 36.07 34.71 34.72 557,804 -1.29(-3.58%)
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%)
Jul 03, 2017 42.98 42.98 41.92 42.23 281,477 -1.07(-2.47%)
Jun 30, 2017 43.01 43.47 42.65 43.30 480,371 +0.20(+0.46%)
Jun 29, 2017 42.19 44.42 42.09 43.10 730,911 +0.73(+1.72%)
Jun 28, 2017 43.65 43.89 42.14 42.37 584,995 -2.11(-4.74%)
Jun 27, 2017 43.27 44.48 42.83 44.48 762,356 +1.21(+2.80%)
Jun 26, 2017 43.20 44.07 42.85 43.27 402,054 -0.14(-0.32%)
Jun 23, 2017 44.17 44.69 43.28 43.41 432,521 -0.95(-2.14%)
Jun 22, 2017 44.92 45.24 43.92 44.36 431,057 -0.51(-1.14%)
Jun 21, 2017 44.32 45.03 43.54 44.87 565,617 +0.38(+0.85%)
Jun 20, 2017 43.50 44.56 43.46 44.49 502,319 +1.26(+2.91%)
Jun 19, 2017 43.81 43.86 42.88 43.23 508,858 -1.00(-2.26%)
Jun 16, 2017 44.31 45.00 44.15 44.23 557,091 +0.37(+0.84%)
Jun 15, 2017 44.58 44.58 43.44 43.86 783,678 +0.70(+1.62%)
Jun 14, 2017 42.50 43.88 42.49 43.16 968,731 +0.70(+1.65%)
Jun 13, 2017 42.77 42.98 42.24 42.46 401,436 -0.62(-1.44%)
Jun 12, 2017 42.89 43.52 42.40 43.08 714,084 +0.27(+0.63%)
Jun 09, 2017 42.97 43.71 41.69 42.81 1,497,575 -0.80(-1.83%)
Jun 08, 2017 45.42 45.63 43.00 43.61 955,998 -1.83(-4.03%)
Jun 07, 2017 45.47 45.86 44.89 45.44 399,219 -0.07(-0.15%)
Jun 06, 2017 46.29 46.55 44.74 45.51 600,863 +0.11(+0.24%)
Jun 05, 2017 44.46 45.39 44.35 45.40 504,736 +0.88(+1.98%)
Jun 02, 2017 45.03 45.35 43.43 44.52 1,100,698 -0.93(-2.05%)
Jun 01, 2017 47.77 48.27 45.42 45.45 709,014 -2.73(-5.67%)
May 31, 2017 47.62 50.00 47.62 48.18 712,427 +0.16(+0.33%)
May 30, 2017 47.44 48.30 47.08 48.02 578,235 +1.02(+2.17%)
May 26, 2017 47.19 47.75 46.74 47.00 398,569 +0.09(+0.19%)
May 25, 2017 46.38 47.33 45.91 46.91 598,585 -0.06(-0.13%)
May 24, 2017 46.98 47.70 46.49 46.97 505,527 -0.11(-0.23%)
May 23, 2017 47.25 48.20 46.85 47.08 610,809 -0.45(-0.95%)
May 22, 2017 48.33 48.43 47.34 47.53 750,461 -1.13(-2.32%)
May 19, 2017 48.96 49.00 47.79 48.66 874,399 -0.62(-1.26%)
May 18, 2017 50.11 50.53 48.70 49.28 1,152,423 -0.51(-1.02%)
May 17, 2017 48.47 49.96 47.69 49.79 1,289,221 +3.72(+8.07%)
May 16, 2017 45.82 47.10 45.75 46.07 706,273 -0.10(-0.22%)
May 15, 2017 46.78 46.78 45.48 46.17 470,555 -1.05(-2.22%)
May 12, 2017 47.06 47.60 46.87 47.22 547,371 +0.75(+1.61%)
May 11, 2017 46.13 47.75 46.02 46.47 846,950 +0.90(+1.97%)
May 10, 2017 46.75 46.84 45.45 45.57 660,821 -0.79(-1.70%)
May 09, 2017 46.21 47.00 45.95 46.36 766,721 +0.02(+0.04%)
May 08, 2017 46.10 46.99 45.81 46.34 695,585 +0.52(+1.13%)
May 05, 2017 46.12 47.25 45.79 45.82 672,957 -0.85(-1.82%)
May 04, 2017 46.13 47.67 46.02 46.67 879,115 +0.26(+0.56%)
May 03, 2017 46.29 47.07 46.04 46.41 991,360 +0.80(+1.75%)
May 02, 2017 44.87 46.07 44.50 45.61 862,222 +0.66(+1.47%)
May 01, 2017 45.14 46.00 44.54 44.95 624,617 -0.78(-1.71%)
Apr 28, 2017 43.95 45.73 43.94 45.73 1,290,619 +1.75(+3.98%)
Apr 27, 2017 43.52 44.40 43.21 43.98 520,549 +0.09(+0.21%)
Apr 26, 2017 44.75 44.75 43.15 43.89 1,009,930 -0.76(-1.70%)
Apr 25, 2017 44.69 44.80 44.01 44.65 776,382 -1.27(-2.77%)
Apr 24, 2017 45.82 46.41 45.53 45.92 957,050 -1.86(-3.89%)
Apr 21, 2017 47.71 48.23 47.40 47.78 1,091,156 +0.38(+0.80%)
Apr 20, 2017 48.64 48.90 47.28 47.40 1,068,042 -1.84(-3.74%)
Apr 19, 2017 49.42 49.57 48.03 49.24 1,187,411 -0.59(-1.18%)
Apr 18, 2017 50.46 51.07 49.68 49.83 838,714 -0.03(-0.06%)
Apr 17, 2017 51.21 51.69 49.80 49.86 579,247 -1.81(-3.50%)
Apr 13, 2017 50.35 51.71 49.84 51.67 913,370 +1.56(+3.11%)
Apr 12, 2017 48.50 50.30 48.50 50.11 1,173,282 +1.91(+3.96%)
Apr 11, 2017 49.93 50.17 48.20 48.20 1,231,065 -1.21(-2.45%)
Apr 10, 2017 49.69 50.09 48.26 49.41 1,142,951 -0.30(-0.60%)
Apr 07, 2017 50.10 50.53 49.16 49.71 884,761 +0.02(+0.04%)
Apr 06, 2017 50.89 51.60 49.59 49.69 806,536 -1.38(-2.70%)
Apr 05, 2017 48.31 51.31 47.77 51.07 1,066,496 +1.76(+3.57%)
Apr 04, 2017 49.37 49.91 48.66 49.31 520,760 +0.11(+0.22%)
Apr 03, 2017 47.20 49.61 47.07 49.20 848,814 +1.57(+3.30%)
Mar 31, 2017 47.82 48.26 47.01 47.63 609,967 -0.30(-0.63%)
Mar 30, 2017 49.00 49.00 47.83 47.93 840,430 -1.09(-2.22%)
Mar 29, 2017 49.63 50.08 48.78 49.02 324,405 -0.52(-1.05%)
Mar 28, 2017 51.25 51.38 49.44 49.54 765,080 -1.13(-2.23%)
Mar 27, 2017 52.97 53.34 50.37 50.67 796,035 -0.33(-0.65%)
Mar 24, 2017 50.55 51.73 49.93 51.00 1,115,389 -0.18(-0.35%)
Mar 23, 2017 51.97 52.43 50.07 51.18 844,355 -0.90(-1.73%)
Mar 22, 2017 52.37 53.43 51.67 52.08 1,367,691 +0.06(+0.12%)
Mar 21, 2017 47.34 52.10 47.23 52.02 1,909,893 +3.92(+8.14%)
Mar 20, 2017 47.54 48.45 47.36 48.10 567,302 +0.68(+1.44%)
Mar 17, 2017 47.59 48.57 47.12 47.42 498,847 -0.53(-1.11%)
Mar 16, 2017 47.61 48.32 47.33 47.95 630,770 -0.25(-0.52%)
Mar 15, 2017 49.77 50.09 47.84 48.20 865,386 -2.38(-4.71%)
Mar 14, 2017 50.38 51.62 50.28 50.58 797,537 +0.82(+1.65%)
Mar 13, 2017 50.39 50.50 49.21 49.76 778,001 -0.40(-0.80%)
Mar 10, 2017 49.73 51.35 49.70 50.16 807,595 -0.65(-1.28%)
Mar 09, 2017 50.32 51.27 49.53 50.81 891,319 +0.61(+1.22%)
Mar 08, 2017 48.70 50.28 48.33 50.20 852,659 +0.96(+1.95%)
Mar 07, 2017 48.57 49.38 48.22 49.24 855,937 +0.96(+1.99%)
Mar 06, 2017 48.16 48.97 47.99 48.28 860,155 +0.95(+2.01%)
Mar 03, 2017 47.12 48.03 46.49 47.33 963,792 +0.21(+0.45%)
Mar 02, 2017 45.64 47.29 45.64 47.12 839,237 +1.49(+3.27%)
Mar 01, 2017 46.37 46.50 45.15 45.63 1,034,307 -2.70(-5.59%)
Feb 28, 2017 46.74 48.36 46.72 48.33 934,129 +2.14(+4.63%)
Feb 27, 2017 47.82 47.98 46.19 46.19 525,410 -1.37(-2.88%)
Feb 24, 2017 48.79 48.91 47.56 47.56 516,980 +0.12(+0.25%)
Feb 23, 2017 46.21 48.48 46.20 47.44 968,865 +0.85(+1.82%)
Feb 22, 2017 46.22 46.94 46.19 46.59 352,729 +0.55(+1.19%)
Feb 21, 2017 46.82 46.82 45.89 46.04 510,479 -1.04(-2.21%)
Feb 17, 2017 47.08 47.08 47.08 0 +0.02(+0.04%)
Feb 16, 2017 46.75 48.00 46.53 47.06 914,254 +0.37(+0.79%)
Feb 15, 2017 48.08 48.15 46.46 46.69 718,832 -0.80(-1.68%)
Feb 14, 2017 48.39 48.68 47.31 47.49 707,135 -0.48(-1.00%)
Feb 13, 2017 47.46 48.18 47.03 47.97 718,734 -0.34(-0.70%)
Feb 10, 2017 48.53 49.12 47.89 48.31 688,138 -1.19(-2.40%)
Feb 09, 2017 51.36 51.36 49.09 49.50 1,208,118 -2.17(-4.20%)
Feb 08, 2017 52.09 52.88 51.43 51.67 956,627 +0.28(+0.54%)
Feb 07, 2017 50.67 51.90 50.03 51.39 895,467 +0.64(+1.26%)
Feb 06, 2017 50.14 51.15 49.73 50.75 798,502 +1.10(+2.22%)
Feb 03, 2017 50.68 51.17 49.49 49.65 943,667 -2.36(-4.54%)
Feb 02, 2017 51.41 52.33 50.99 52.01 638,709 +0.49(+0.95%)
Feb 01, 2017 50.33 52.08 49.64 51.52 796,199 -0.04(-0.08%)
Jan 31, 2017 53.13 53.52 51.13 51.56 895,490 -1.02(-1.94%)
Jan 30, 2017 51.57 53.68 51.57 52.58 977,503 +2.10(+4.16%)
Jan 27, 2017 49.87 51.07 49.57 50.48 748,549 +0.57(+1.14%)
Jan 26, 2017 49.27 50.21 49.10 49.91 863,486 +0.56(+1.13%)
Jan 25, 2017 49.63 49.66 49.01 49.35 1,098,624 -1.57(-3.08%)
Jan 24, 2017 52.63 52.86 50.41 50.92 968,003 -2.32(-4.36%)
Jan 23, 2017 53.12 54.14 52.33 53.24 1,416,555 +0.54(+1.02%)
Jan 20, 2017 52.88 53.31 52.07 52.70 1,244,441 -0.77(-1.44%)
Jan 19, 2017 51.85 54.07 51.48 53.47 1,347,781 +1.24(+2.37%)
Jan 18, 2017 52.27 53.18 52.06 52.23 1,283,996 -0.49(-0.93%)
Jan 17, 2017 51.35 52.98 51.35 52.72 1,361,379 +2.07(+4.09%)
Jan 13, 2017 50.65 50.65 50.65 0 -1.08(-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.