Ultrapro Short Russell 2000 ETF (NY: SRTY )

46.46 -0.23 (-0.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 108.50 114.75 107.75 113.50 240,913 +5.75(+5.34%)
Nov 27, 2020 109.00 109.75 107.50 107.75 83,712 -1.75(-1.60%)
Nov 25, 2020 109.00 112.00 108.25 109.50 218,748 +1.75(+1.62%)
Nov 24, 2020 109.75 111.75 105.75 107.75 367,118 -7.00(-6.10%)
Nov 23, 2020 117.50 118.75 112.25 114.75 344,001 -6.50(-5.36%)
Nov 20, 2020 123.25 124.75 120.50 121.25 176,956 -0.75(-0.61%)
Nov 19, 2020 125.00 126.50 121.25 122.00 232,758 -2.75(-2.20%)
Nov 18, 2020 119.00 124.75 117.00 124.75 295,843 +4.00(+3.31%)
Nov 17, 2020 124.75 128.00 118.75 120.75 288,996 -0.75(-0.62%)
Nov 16, 2020 124.00 126.25 121.00 121.50 284,027 -9.25(-7.07%)
Nov 13, 2020 135.75 136.25 129.00 130.75 341,632 -9.25(-6.61%)
Nov 12, 2020 136.00 143.00 134.75 140.00 322,748 +6.75(+5.07%)
Nov 11, 2020 131.25 137.25 131.25 133.25 179,316 +0.50(+0.38%)
Nov 10, 2020 137.00 140.25 131.50 132.75 308,034 -8.25(-5.85%)
Nov 09, 2020 122.50 141.50 121.75 141.00 490,669 -17.50(-11.04%)
Nov 06, 2020 152.75 159.25 152.50 158.50 191,712 +4.00(+2.59%)
Nov 05, 2020 163.50 163.75 152.50 154.50 318,816 -14.25(-8.44%)
Nov 04, 2020 177.25 177.25 162.75 168.75 368,667 -0.25(-0.15%)
Nov 03, 2020 176.00 177.25 166.00 169.00 332,685 -16.00(-8.65%)
Nov 02, 2020 189.75 193.50 185.00 185.00 250,206 -11.00(-5.61%)
Oct 30, 2020 191.50 202.00 188.00 196.00 356,256 +7.50(+3.98%)
Oct 29, 2020 197.25 201.50 186.00 188.50 303,193 -7.00(-3.58%)
Oct 28, 2020 191.25 196.25 188.25 195.50 371,991 +16.75(+9.37%)
Oct 27, 2020 174.50 179.75 172.77 178.75 186,492 +4.50(+2.58%)
Oct 26, 2020 170.00 181.00 169.00 174.25 263,610 +10.75(+6.57%)
Oct 23, 2020 163.75 169.49 163.00 163.50 154,800 -3.00(-1.80%)
Oct 22, 2020 173.50 176.25 166.50 166.50 216,800 -9.50(-5.40%)
Oct 21, 2020 170.75 176.00 169.50 176.00 192,488 +4.75(+2.77%)
Oct 20, 2020 169.00 172.75 166.00 171.25 178,066 -1.50(-0.87%)
Oct 19, 2020 164.75 173.50 161.50 172.75 154,464 +6.50(+3.91%)
Oct 16, 2020 163.75 166.50 162.50 166.25 202,996 +1.00(+0.61%)
Oct 15, 2020 176.25 177.75 164.00 165.25 205,395 -5.50(-3.22%)
Oct 14, 2020 165.00 171.00 162.00 170.75 183,542 +4.75(+2.86%)
Oct 13, 2020 166.00 169.25 164.25 166.00 163,093 +3.50(+2.15%)
Oct 12, 2020 163.50 166.25 161.25 162.50 136,377 -3.00(-1.81%)
Oct 09, 2020 163.75 168.75 162.75 165.50 225,576 -2.75(-1.63%)
Oct 08, 2020 168.75 172.75 167.25 168.25 192,350 -6.00(-3.44%)
Oct 07, 2020 179.25 179.75 172.50 174.25 234,765 -12.00(-6.44%)
Oct 06, 2020 179.75 187.75 171.25 186.25 505,556 +1.25(+0.68%)
Oct 05, 2020 195.25 195.25 184.25 185.00 234,817 -16.75(-8.30%)
Oct 02, 2020 216.00 217.25 199.10 201.75 291,852 -2.75(-1.34%)
Oct 01, 2020 210.25 216.25 204.50 204.50 227,204 -10.25(-4.77%)
Sep 30, 2020 215.00 220.50 205.50 214.75 276,278 -2.00(-0.92%)
Sep 29, 2020 214.50 222.50 213.00 216.75 192,981 +3.25(+1.52%)
Sep 28, 2020 221.75 222.50 212.00 213.50 209,515 -17.50(-7.58%)
Sep 25, 2020 246.00 246.25 228.75 231.00 260,180 -11.75(-4.84%)
Sep 24, 2020 243.25 252.75 230.50 242.75 445,785 +0.00(+0.00%)
Sep 23, 2020 223.25 243.25 219.00 242.75 341,436 +19.50(+8.73%)
Sep 22, 2020 225.00 234.75 222.00 223.25 201,906 -3.50(-1.54%)
Sep 21, 2020 220.50 234.75 219.00 226.75 398,347 +20.25(+9.81%)
Sep 18, 2020 203.50 215.25 199.00 206.50 217,768 +1.75(+0.85%)
Sep 17, 2020 209.25 212.50 202.25 204.75 226,258 +4.25(+2.12%)
Sep 16, 2020 203.75 204.75 192.50 200.50 218,641 -6.00(-2.91%)
Sep 15, 2020 202.25 208.75 201.25 206.50 127,844 -1.25(-0.60%)
Sep 14, 2020 218.75 220.00 206.25 207.75 185,362 -17.50(-7.77%)
Sep 11, 2020 217.50 231.75 217.25 225.25 277,448 +4.50(+2.04%)
Sep 10, 2020 210.00 221.50 205.50 220.75 340,447 +7.50(+3.52%)
Sep 09, 2020 215.75 219.50 210.00 213.25 232,577 -15.50(-6.78%)
Sep 08, 2020 217.75 226.50 212.25 228.75 388,476 +17.75(+8.41%)
Sep 04, 2020 199.25 225.00 198.62 211.00 450,331 +3.50(+1.69%)
Sep 03, 2020 191.50 210.00 190.79 207.50 428,442 +17.50(+9.21%)
Sep 02, 2020 192.50 198.75 188.25 190.00 160,406 -5.00(-2.56%)
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.