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

21.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 57.10 57.62 55.39 55.78 497,709 -1.56(-2.72%)
Oct 30, 2023 56.64 58.57 55.48 57.34 873,735 -0.88(-1.51%)
Oct 27, 2023 55.89 58.77 55.59 58.22 1,196,427 +1.99(+3.53%)
Oct 26, 2023 56.21 57.22 54.56 56.23 1,287,604 -0.37(-0.66%)
Oct 25, 2023 55.32 56.92 54.73 56.60 915,641 +2.61(+4.83%)
Oct 24, 2023 53.89 54.95 52.75 54.00 730,070 -1.27(-2.30%)
Oct 23, 2023 54.74 55.68 53.03 55.27 1,103,660 +1.41(+2.62%)
Oct 20, 2023 51.95 53.93 51.67 53.85 1,654,707 +1.96(+3.77%)
Oct 19, 2023 49.91 52.10 48.83 51.90 1,367,158 +2.43(+4.90%)
Oct 18, 2023 47.62 49.72 47.62 49.47 1,384,613 +2.96(+6.37%)
Oct 17, 2023 49.11 49.11 45.33 46.51 1,910,972 -1.69(-3.51%)
Oct 16, 2023 49.32 49.93 47.82 48.20 991,094 -2.32(-4.59%)
Oct 13, 2023 48.80 51.06 48.51 50.52 1,455,413 +1.29(+2.62%)
Oct 12, 2023 45.99 49.99 45.99 49.23 1,137,708 +3.04(+6.58%)
Oct 11, 2023 45.71 47.10 44.88 46.19 903,667 +0.37(+0.81%)
Oct 10, 2023 47.18 47.21 44.98 45.82 943,854 -1.56(-3.29%)
Oct 09, 2023 49.29 49.31 46.99 47.38 756,751 -0.93(-1.92%)
Oct 06, 2023 50.58 51.28 47.50 48.30 1,578,991 -1.30(-2.62%)
Oct 05, 2023 50.13 50.87 49.20 49.60 946,021 -0.18(-0.36%)
Oct 04, 2023 49.93 51.55 49.37 49.78 1,096,396 +0.09(+0.17%)
Oct 03, 2023 48.31 50.37 47.82 49.70 1,282,029 +2.32(+4.90%)
Oct 02, 2023 45.58 48.04 45.29 47.38 1,117,675 +2.08(+4.60%)
Sep 29, 2023 43.56 45.68 43.46 45.29 1,030,057 +0.80(+1.80%)
Sep 28, 2023 45.78 45.84 43.84 44.49 957,230 -1.27(-2.78%)
Sep 27, 2023 46.18 47.00 45.01 45.76 1,253,938 -1.32(-2.80%)
Sep 26, 2023 46.17 47.12 45.04 47.08 956,196 +1.77(+3.90%)
Sep 25, 2023 46.68 45.75 45.13 45.31 716,311 -0.61(-1.33%)
Sep 22, 2023 45.19 45.98 44.61 45.93 874,778 +0.40(+0.88%)
Sep 21, 2023 44.49 45.54 44.37 45.52 921,109 +2.02(+4.63%)
Sep 20, 2023 41.71 43.51 40.95 43.51 792,048 +1.32(+3.13%)
Sep 19, 2023 41.66 42.60 41.09 42.19 851,714 +0.53(+1.27%)
Sep 18, 2023 40.82 41.69 40.80 41.66 556,585 +0.75(+1.83%)
Sep 15, 2023 40.14 41.38 39.95 40.91 697,748 +1.31(+3.30%)
Sep 14, 2023 40.27 40.47 39.25 39.60 982,012 -1.70(-4.11%)
Sep 13, 2023 40.30 41.66 40.05 41.30 956,857 +0.87(+2.16%)
Sep 12, 2023 40.55 40.77 39.73 40.42 513,150 +0.07(+0.16%)
Sep 11, 2023 39.71 40.45 39.45 40.36 601,235 -0.24(-0.58%)
Sep 08, 2023 40.23 40.89 40.06 40.60 619,307 +0.29(+0.73%)
Sep 07, 2023 39.81 40.78 39.68 40.30 742,621 +1.21(+3.10%)
Sep 06, 2023 38.60 39.77 37.93 39.09 800,020 +0.45(+1.18%)
Sep 05, 2023 37.07 38.71 36.95 38.63 1,010,469 +2.24(+6.14%)
Sep 01, 2023 36.80 36.95 35.76 36.40 912,625 -1.28(-3.39%)
Aug 31, 2023 37.32 37.72 36.76 37.68 619,252 +0.32(+0.86%)
Aug 30, 2023 38.13 38.40 37.02 37.36 743,560 -0.55(-1.45%)
Aug 29, 2023 39.58 40.19 37.75 37.91 747,155 -1.58(-4.01%)
Aug 28, 2023 39.98 39.98 38.76 39.49 558,902 -1.04(-2.57%)
Aug 25, 2023 40.51 42.12 39.88 40.53 1,844,022 -0.46(-1.13%)
Aug 24, 2023 39.71 41.04 39.05 40.99 1,217,172 +1.58(+4.01%)
Aug 23, 2023 40.50 40.91 39.14 39.41 534,917 -1.16(-2.85%)
Aug 22, 2023 39.81 41.01 39.51 40.57 640,693 +0.27(+0.68%)
Aug 21, 2023 40.01 41.09 39.67 40.29 764,710 +0.28(+0.71%)
Aug 18, 2023 41.68 41.86 39.66 40.01 976,639 -0.63(-1.56%)
Aug 17, 2023 38.99 40.71 38.75 40.64 1,461,685 +1.37(+3.50%)
Aug 16, 2023 37.98 39.27 37.33 39.27 1,076,584 +1.46(+3.86%)
Aug 15, 2023 37.09 37.91 37.00 37.81 1,011,431 +1.41(+3.88%)
Aug 14, 2023 36.78 37.53 36.37 36.40 484,057 +0.26(+0.71%)
Aug 11, 2023 36.77 36.86 35.79 36.14 592,825 -0.16(-0.44%)
Aug 10, 2023 35.43 36.77 34.40 36.30 959,225 +0.53(+1.48%)
Aug 09, 2023 35.06 36.23 35.06 35.77 806,827 +0.88(+2.52%)
Aug 08, 2023 35.49 36.30 34.85 34.89 1,181,067 +0.62(+1.80%)
Aug 07, 2023 34.14 35.14 33.93 34.28 631,991 -0.04(-0.11%)
Aug 04, 2023 34.01 34.57 33.23 34.32 940,052 +0.22(+0.64%)
Aug 03, 2023 34.23 34.88 33.57 34.10 829,108 +0.32(+0.95%)
Aug 02, 2023 33.53 34.30 33.32 33.78 1,185,514 +1.34(+4.12%)
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.