Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.790 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.06 30.11 28.74 29.91 608,245 +0.51(+1.73%)
Jan 30, 2018 29.26 29.66 28.88 29.40 1,096,552 +0.81(+2.83%)
Jan 29, 2018 28.45 28.63 28.02 28.59 714,413 +0.45(+1.60%)
Jan 26, 2018 28.13 28.56 28.01 28.14 334,052 -0.27(-0.95%)
Jan 25, 2018 28.08 28.85 27.96 28.41 624,941 -0.03(-0.11%)
Jan 24, 2018 27.69 28.74 27.58 28.44 667,305 +0.52(+1.86%)
Jan 23, 2018 28.30 28.58 27.77 27.92 498,737 -0.29(-1.03%)
Jan 22, 2018 28.75 28.82 28.21 28.21 373,274 -0.43(-1.50%)
Jan 19, 2018 29.70 29.79 28.62 28.64 820,415 -1.17(-3.92%)
Jan 18, 2018 29.46 29.89 29.35 29.81 619,683 +0.60(+2.05%)
Jan 17, 2018 29.69 29.96 29.06 29.21 661,583 -0.83(-2.76%)
Jan 16, 2018 28.60 30.25 28.28 30.04 969,126 +1.07(+3.69%)
Jan 12, 2018 28.97 28.97 28.97 0 -0.35(-1.19%)
Jan 11, 2018 30.72 30.80 29.24 29.32 637,353 -1.58(-5.11%)
Jan 10, 2018 31.44 30.71 30.90 306,638 -0.02(-0.06%)
Jan 09, 2018 30.66 30.95 30.51 30.92 261,763 +0.09(+0.29%)
Jan 08, 2018 31.10 31.69 30.65 30.83 332,407 -0.13(-0.42%)
Jan 05, 2018 30.82 31.43 30.82 30.96 341,558 -0.16(-0.51%)
Jan 04, 2018 30.86 31.37 30.71 31.12 243,322 -0.28(-0.89%)
Jan 03, 2018 31.46 31.65 31.14 31.40 167,808 -0.05(-0.16%)
Jan 02, 2018 31.84 32.26 31.84 31.45 569,474 -0.91(-2.81%)
Dec 29, 2017 32.36 32.36 32.36 0 +0.77(+2.44%)
Dec 28, 2017 31.86 32.01 31.58 31.59 408,579 -0.39(-1.22%)
Dec 27, 2017 31.91 32.10 31.45 31.98 241,540 +0.12(+0.38%)
Dec 26, 2017 32.07 32.08 31.76 31.86 328,902 -0.08(-0.25%)
Dec 22, 2017 31.81 32.15 31.81 31.94 317,230 +0.21(+0.66%)
Dec 21, 2017 31.89 31.95 31.40 31.73 243,455 -0.40(-1.24%)
Dec 20, 2017 31.89 32.47 31.80 32.13 270,674 -0.20(-0.62%)
Dec 19, 2017 31.37 32.48 31.33 32.33 450,965 +0.76(+2.41%)
Dec 18, 2017 31.99 32.09 31.30 31.57 461,888 -1.30(-3.95%)
Dec 15, 2017 33.70 34.01 32.22 32.87 964,766 -1.50(-4.36%)
Dec 14, 2017 33.23 34.63 33.03 34.37 575,297 +1.05(+3.15%)
Dec 13, 2017 33.95 33.95 32.65 33.32 590,650 -0.56(-1.65%)
Dec 12, 2017 33.34 33.89 33.17 33.88 317,272 +0.29(+0.86%)
Dec 11, 2017 33.44 33.76 33.06 33.59 307,758 +0.08(+0.24%)
Dec 08, 2017 33.20 33.59 32.95 33.51 274,635 -0.10(-0.30%)
Dec 07, 2017 34.24 34.42 33.18 33.61 447,213 -0.68(-1.98%)
Dec 06, 2017 33.93 34.47 33.66 34.29 594,272 +0.48(+1.42%)
Dec 05, 2017 32.50 33.83 32.50 33.81 600,810 +0.92(+2.80%)
Dec 04, 2017 31.30 32.92 31.06 32.89 922,771 +0.40(+1.23%)
Dec 01, 2017 32.04 34.17 32.04 32.49 1,046,756 +0.35(+1.09%)
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%)
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.