Ultrapro Short Russell 2000 ETF (NY: SRTY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	34.26	36.41	34.26	35.80	472,144	+0.65(+1.85%)
Oct 31, 2017	35.46	35.58	34.75	35.15	327,818	-0.78(-2.17%)
Oct 30, 2017		36.47	35.05	35.93	419,112	+1.09(+3.13%)
Oct 27, 2017	35.51	35.84	34.73	34.84	406,252	-0.67(-1.89%)
Oct 26, 2017	35.37	35.72	35.14	35.51	374,680	-0.29(-0.80%)
Oct 25, 2017	35.41	36.63	35.41	35.80	431,591	+0.53(+1.50%)
Oct 24, 2017	35.10	35.34	34.83	35.27	330,141	-0.20(-0.56%)
Oct 23, 2017	34.58	35.56	34.58	35.47	339,423	+0.77(+2.23%)
Oct 20, 2017	34.45	34.76	34.45	34.70	201,388	-0.48(-1.38%)
Oct 19, 2017	35.59	35.95	35.18	35.18	301,386	+0.17(+0.49%)
Oct 18, 2017	35.07	35.31	34.74	35.01	322,693	-0.55(-1.55%)
Oct 17, 2017	35.18	35.72	34.86	35.56	315,387	+0.31(+0.88%)
Oct 16, 2017	34.97	35.37	34.45	35.25	292,976	+0.08(+0.23%)
Oct 13, 2017	34.79	35.20	34.70	35.17	141,678	+0.20(+0.57%)
Oct 12, 2017	35.08	35.37	34.70	34.97	164,504	+0.09(+0.26%)
Oct 11, 2017	34.78	35.02	34.55	34.88	232,205	+0.08(+0.23%)
Oct 10, 2017	34.72	35.09	34.50	34.80	248,634	-0.33(-0.94%)
Oct 09, 2017	34.56	35.25	34.22	35.13	323,796	+0.48(+1.39%)
Oct 06, 2017	34.91	34.99	34.47	34.65	160,693	+0.10(+0.29%)
Oct 05, 2017	34.42	34.76	34.26	34.55	381,631	-0.25(-0.72%)
Oct 04, 2017	34.60	35.09	34.27	34.80	528,435	+0.33(+0.96%)
Oct 03, 2017	34.60	35.13	34.47	34.47	394,154	-0.25(-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.