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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 743.02 754.95 736.73 751.44 35,923 -2.10(-0.28%)
Nov 29, 2017 754.01 760.09 742.23 753.54 43,344 -7.95(-1.04%)
Nov 28, 2017 791.65 796.33 760.56 761.49 41,135 -39.51(-4.93%)
Nov 27, 2017 786.74 801.00 781.83 801.00 20,453 +8.88(+1.12%)
Nov 24, 2017 790.01 794.92 785.81 792.12 7,116 -1.17(-0.15%)
Nov 22, 2017 786.04 793.52 779.73 793.29 8,033 +3.27(+0.41%)
Nov 21, 2017 804.51 806.62 786.98 790.01 24,816 -25.95(-3.18%)
Nov 20, 2017 828.36 835.14 815.03 815.97 21,363 -18.00(-2.16%)
Nov 17, 2017 853.38 854.08 824.15 833.97 12,914 -10.76(-1.27%)
Nov 16, 2017 873.95 873.95 833.74 844.73 32,980 -39.51(-4.47%)
Nov 15, 2017 889.38 903.64 873.25 884.24 15,084 +11.46(+1.31%)
Nov 14, 2017 876.76 884.00 868.89 872.78 13,686 +6.78(+0.78%)
Nov 13, 2017 879.79 884.96 862.96 866.00 12,521 +0.00(+0.00%)
Nov 10, 2017 865.30 870.68 857.35 866.00 15,698 +0.47(+0.05%)
Nov 09, 2017 872.55 888.89 852.44 865.53 27,317 +10.52(+1.23%)
Nov 08, 2017 864.60 878.74 851.27 855.01 18,792 -3.04(-0.35%)
Nov 07, 2017 828.83 866.70 827.66 858.05 24,610 +27.82(+3.35%)
Nov 06, 2017 831.87 836.07 819.47 830.23 14,575 -3.27(-0.39%)
Nov 03, 2017 834.67 841.45 827.19 833.50 10,409 +2.81(+0.34%)
Nov 02, 2017 839.58 845.66 822.28 830.70 11,200 -6.31(-0.75%)
Nov 01, 2017 801.00 851.27 801.00 837.01 20,194 +15.20(+1.85%)
Oct 31, 2017 829.06 831.87 812.45 821.81 14,021 -18.24(-2.17%)
Oct 30, 2017 852.67 819.47 840.05 17,925 +25.48(+3.13%)
Oct 27, 2017 830.23 837.95 811.99 814.57 17,375 -15.72(-1.89%)
Oct 26, 2017 826.96 835.23 821.58 830.29 16,025 -6.72(-0.80%)
Oct 25, 2017 827.89 856.41 827.89 837.01 18,459 +12.39(+1.50%)
Oct 24, 2017 820.64 826.25 814.33 824.62 14,120 -4.68(-0.56%)
Oct 23, 2017 808.49 831.40 808.49 829.29 14,517 +18.10(+2.23%)
Oct 20, 2017 805.45 812.69 805.45 811.20 8,613 -11.32(-1.38%)
Oct 19, 2017 832.10 840.52 822.51 822.51 12,890 +3.98(+0.49%)
Oct 18, 2017 819.94 825.55 812.23 818.54 13,802 -12.86(-1.55%)
Oct 17, 2017 822.51 835.14 815.03 831.40 13,489 +7.25(+0.88%)
Oct 16, 2017 817.60 826.96 805.47 824.15 12,530 +1.87(+0.23%)
Oct 13, 2017 813.40 822.98 811.29 822.28 6,059 +4.68(+0.57%)
Oct 12, 2017 820.18 826.96 811.29 817.60 7,036 +2.10(+0.26%)
Oct 11, 2017 813.16 818.77 807.78 815.50 9,931 +1.87(+0.23%)
Oct 10, 2017 811.76 820.41 806.62 813.63 10,634 -7.72(-0.94%)
Oct 09, 2017 808.02 824.15 800.07 821.35 13,849 +11.22(+1.39%)
Oct 06, 2017 816.20 818.07 805.91 810.12 6,873 +2.34(+0.29%)
Oct 05, 2017 804.75 812.69 801.00 807.78 16,322 -5.85(-0.72%)
Oct 04, 2017 808.95 820.41 801.24 813.63 22,601 +7.72(+0.96%)
Oct 03, 2017 808.95 821.35 805.91 805.91 16,858 -5.85(-0.72%)
Oct 02, 2017 839.58 843.32 811.52 811.76 23,858 -30.16(-3.58%)
Sep 29, 2017 845.89 848.02 837.71 841.92 11,651 -6.55(-0.77%)
Sep 28, 2017 858.05 866.24 844.02 848.47 11,993 -4.91(-0.58%)
Sep 27, 2017 889.85 897.33 847.30 853.38 41,838 -55.18(-6.07%)
Sep 26, 2017 913.46 914.98 898.26 908.55 19,987 -8.65(-0.94%)
Sep 25, 2017 921.18 932.33 908.55 917.20 13,832 -2.57(-0.28%)
Sep 22, 2017 934.50 934.50 915.80 919.77 10,973 -13.33(-1.43%)
Sep 21, 2017 927.49 936.61 921.57 933.10 9,176 +3.51(+0.38%)
Sep 20, 2017 936.84 940.12 926.09 929.60 5,903 -9.12(-0.97%)
Sep 19, 2017 934.97 943.15 932.40 938.71 5,300 +0.93(+0.10%)
Sep 18, 2017 953.68 953.68 929.83 937.78 8,759 -20.57(-2.15%)
Sep 15, 2017 970.51 975.42 957.42 958.35 7,982 -11.46(-1.18%)
Sep 14, 2017 970.28 977.52 963.03 969.81 7,438 +4.91(+0.51%)
Sep 13, 2017 978.23 978.23 961.86 964.90 5,105 -11.46(-1.17%)
Sep 12, 2017 985.01 989.21 973.08 976.36 10,489 -18.24(-1.83%)
Sep 11, 2017 999.27 1003 988.98 994.59 5,556 -31.56(-3.08%)
Sep 08, 2017 1032 1039 1015 1026 5,805 -2.34(-0.23%)
Sep 07, 2017 1016 1038 1016 1028 5,663 +7.24(+0.71%)
Sep 06, 2017 1014 1029 1009 1021 8,666 -3.97(-0.39%)
Sep 05, 2017 997.87 1039 990.62 1025 12,741 +25.95(+2.60%)
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.