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

37.27 +0.81 (+2.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 786.32 786.32 786.32 0 +18.71(+2.44%)
Dec 28, 2017 774.17 777.82 767.37 767.61 16,814 -9.48(-1.22%)
Dec 27, 2017 775.39 780.01 764.18 777.09 9,940 +2.92(+0.38%)
Dec 26, 2017 779.28 779.52 771.75 774.17 13,535 -1.64(-0.21%)
Dec 22, 2017 772.66 780.89 772.66 775.82 13,060 +5.10(+0.66%)
Dec 21, 2017 774.60 776.06 762.73 770.71 10,022 -9.72(-1.24%)
Dec 20, 2017 774.60 788.69 772.42 780.43 11,143 -4.86(-0.62%)
Dec 19, 2017 761.97 788.91 761.00 785.29 18,566 +18.46(+2.41%)
Dec 18, 2017 777.03 779.46 760.27 766.83 19,015 -31.58(-3.95%)
Dec 15, 2017 818.57 826.10 782.62 798.40 39,719 -36.44(-4.36%)
Dec 14, 2017 807.15 841.15 802.29 834.84 23,684 +25.50(+3.15%)
Dec 13, 2017 824.64 824.64 793.06 809.34 24,316 -13.60(-1.65%)
Dec 12, 2017 809.82 823.18 805.75 822.94 13,061 +7.04(+0.86%)
Dec 11, 2017 812.25 820.02 803.02 815.89 12,670 +1.94(+0.24%)
Dec 08, 2017 806.42 815.89 800.35 813.95 11,306 -2.43(-0.30%)
Dec 07, 2017 831.68 836.05 805.93 816.38 18,411 -16.52(-1.98%)
Dec 06, 2017 824.15 837.27 817.59 832.90 24,465 +11.66(+1.42%)
Dec 05, 2017 789.42 821.72 789.42 821.24 24,735 +22.35(+2.80%)
Dec 04, 2017 760.27 799.62 754.44 798.89 37,990 +9.72(+1.23%)
Dec 01, 2017 778.24 829.98 778.24 789.17 43,094 +8.50(+1.09%)
Nov 30, 2017 771.93 784.32 765.39 780.67 34,578 -2.19(-0.28%)
Nov 29, 2017 783.35 789.66 771.10 782.86 41,721 -8.26(-1.04%)
Nov 28, 2017 822.45 827.31 790.15 791.12 39,594 -41.05(-4.93%)
Nov 27, 2017 817.35 832.17 812.25 832.17 19,687 +9.23(+1.12%)
Nov 24, 2017 820.75 825.85 816.38 822.94 6,850 -1.21(-0.15%)
Nov 22, 2017 816.62 824.39 810.06 824.15 7,732 +3.40(+0.41%)
Nov 21, 2017 835.81 838.00 817.59 820.75 23,886 -26.96(-3.18%)
Nov 20, 2017 860.59 867.63 846.74 847.71 20,563 -18.70(-2.16%)
Nov 17, 2017 886.58 887.30 856.21 866.42 12,430 -11.17(-1.27%)
Nov 16, 2017 907.95 907.95 866.17 877.59 31,745 -41.05(-4.47%)
Nov 15, 2017 923.98 938.80 907.22 918.64 14,519 +11.90(+1.31%)
Nov 14, 2017 910.87 918.40 902.70 906.74 13,173 +7.04(+0.78%)
Nov 13, 2017 914.02 919.39 896.53 899.69 12,052 +0.00(+0.00%)
Nov 10, 2017 898.96 904.55 890.71 899.69 15,110 +0.49(+0.05%)
Nov 09, 2017 906.49 923.47 885.60 899.21 26,294 +10.93(+1.23%)
Nov 08, 2017 898.24 912.93 884.39 888.28 18,089 -3.16(-0.35%)
Nov 07, 2017 861.07 900.42 859.86 891.43 23,689 +28.90(+3.35%)
Nov 06, 2017 864.23 868.60 851.36 862.53 14,029 -3.40(-0.39%)
Nov 03, 2017 867.14 874.19 859.37 865.93 10,019 +2.91(+0.34%)
Nov 02, 2017 872.25 878.56 854.27 863.01 10,780 -6.56(-0.75%)
Nov 01, 2017 832.17 884.39 832.17 869.57 19,437 +15.79(+1.85%)
Oct 31, 2017 861.32 864.23 844.06 853.78 13,496 -18.95(-2.17%)
Oct 30, 2017 885.85 851.36 872.73 17,254 +26.48(+3.13%)
Oct 27, 2017 862.53 870.54 843.58 846.25 16,725 -16.34(-1.89%)
Oct 26, 2017 859.13 867.72 853.54 862.59 15,425 -6.98(-0.80%)
Oct 25, 2017 860.10 889.73 860.10 869.57 17,768 +12.87(+1.50%)
Oct 24, 2017 852.57 858.40 846.01 856.70 13,591 -4.86(-0.56%)
Oct 23, 2017 839.94 863.74 839.94 861.56 13,973 +18.80(+2.23%)
Oct 20, 2017 836.78 844.31 836.78 842.76 8,291 -11.76(-1.38%)
Oct 19, 2017 864.47 873.22 854.51 854.51 12,407 +4.13(+0.49%)
Oct 18, 2017 851.84 857.67 843.83 850.38 13,285 -13.36(-1.55%)
Oct 17, 2017 854.51 867.63 846.74 863.74 12,984 +7.53(+0.88%)
Oct 16, 2017 849.41 859.13 836.81 856.21 12,061 +1.94(+0.23%)
Oct 13, 2017 845.04 855.00 842.85 854.27 5,832 +4.86(+0.57%)
Oct 12, 2017 852.09 859.13 842.85 849.41 6,772 +2.19(+0.26%)
Oct 11, 2017 844.80 850.63 839.21 847.23 9,559 +1.94(+0.23%)
Oct 10, 2017 843.34 852.33 838.00 845.28 10,236 -8.02(-0.94%)
Oct 09, 2017 839.45 856.21 831.20 853.30 13,330 +11.66(+1.39%)
Oct 06, 2017 847.96 849.90 837.27 841.64 6,615 +2.43(+0.29%)
Oct 05, 2017 836.05 844.31 832.17 839.21 15,711 -6.07(-0.72%)
Oct 04, 2017 840.42 852.33 832.41 845.28 21,755 +8.01(+0.96%)
Oct 03, 2017 840.42 853.30 837.27 837.27 16,227 -6.07(-0.72%)
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.