Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.260 USD -0.240 (-2.82%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.480 3.480 3.480 6,984,292 +0.03(+0.87%)
Dec 30, 2020 3.530 3.540 3.410 3.450 6,984,292 -0.12(-3.36%)
Dec 29, 2020 3.360 3.630 3.340 3.570 7,096,070 +0.19(+5.62%)
Dec 28, 2020 3.240 3.380 3.230 3.380 8,185,668 +0.04(+1.20%)
Dec 24, 2020 3.300 3.380 3.290 3.340 2,164,600 +0.01(+0.30%)
Dec 23, 2020 3.370 3.400 3.310 3.330 4,191,046 -0.09(-2.63%)
Dec 22, 2020 3.490 3.530 3.410 3.420 3,957,494 -0.12(-3.39%)
Dec 21, 2020 3.710 3.740 3.510 3.540 8,233,918 +0.00(+0.00%)
Dec 18, 2020 3.460 3.560 3.400 3.540 5,760,300 +0.06(+1.72%)
Dec 17, 2020 3.580 3.610 3.480 3.480 4,022,141 -0.14(-3.87%)
Dec 16, 2020 3.550 3.670 3.550 3.620 4,479,778 +0.04(+1.12%)
Dec 15, 2020 3.740 3.810 3.580 3.580 6,722,505 -0.29(-7.49%)
Dec 14, 2020 3.760 3.870 3.670 3.870 6,334,610 -0.02(-0.51%)
Dec 11, 2020 3.910 4.000 3.800 3.890 5,041,500 +0.07(+1.83%)
Dec 10, 2020 4.030 4.070 3.800 3.820 6,455,876 -0.13(-3.29%)
Dec 09, 2020 3.790 4.030 3.730 3.950 8,388,118 +0.09(+2.33%)
Dec 08, 2020 4.100 4.100 3.850 3.860 5,855,631 -0.16(-3.98%)
Dec 07, 2020 4.030 4.070 3.980 4.020 5,005,215 +0.00(+0.00%)
Dec 04, 2020 4.260 4.260 4.010 4.020 8,432,600 -0.32(-7.37%)
Dec 03, 2020 4.360 4.400 4.230 4.340 4,446,053 -0.06(-1.36%)
Dec 02, 2020 4.480 4.560 4.360 4.400 3,974,882 -0.02(-0.45%)
Dec 01, 2020 4.360 4.480 4.300 4.420 4,565,641 -0.12(-2.64%)
Nov 30, 2020 4.340 4.590 4.310 4.540 6,022,838 +0.23(+5.34%)
Nov 27, 2020 4.360 4.390 4.300 4.310 2,092,800 -0.07(-1.60%)
Nov 25, 2020 4.360 4.480 4.330 4.380 5,468,700 +0.07(+1.62%)
Nov 24, 2020 4.390 4.470 4.230 4.310 9,177,964 -0.28(-6.10%)
Nov 23, 2020 4.700 4.750 4.490 4.590 8,600,045 -0.26(-5.36%)
Nov 20, 2020 4.930 4.990 4.820 4.850 4,423,900 -0.03(-0.61%)
Nov 19, 2020 5.000 5.060 4.850 4.880 5,818,956 -0.11(-2.20%)
Nov 18, 2020 4.760 4.990 4.680 4.990 7,396,097 +0.16(+3.31%)
Nov 17, 2020 4.990 5.120 4.750 4.830 7,224,918 -0.03(-0.62%)
Nov 16, 2020 4.960 5.050 4.840 4.860 7,100,679 -0.37(-7.07%)
Nov 13, 2020 5.430 5.450 5.160 5.230 8,540,800 -0.37(-6.61%)
Nov 12, 2020 5.440 5.720 5.390 5.600 8,068,710 +0.27(+5.07%)
Nov 11, 2020 5.250 5.490 5.250 5.330 4,482,920 +0.02(+0.38%)
Nov 10, 2020 5.480 5.610 5.260 5.310 7,700,853 -0.33(-5.85%)
Nov 09, 2020 4.900 5.660 4.870 5.640 12,266,727 -0.70(-11.04%)
Nov 06, 2020 6.110 6.370 6.100 6.340 4,792,800 +0.16(+2.59%)
Nov 05, 2020 6.540 6.550 6.100 6.180 7,970,405 -0.57(-8.44%)
Nov 04, 2020 7.090 7.090 6.510 6.750 9,216,684 -0.01(-0.15%)
Nov 03, 2020 7.040 7.090 6.640 6.760 8,317,131 -0.64(-8.65%)
Nov 02, 2020 7.590 7.740 7.400 7.400 6,255,155 -0.44(-5.61%)
Oct 30, 2020 7.660 8.080 7.520 7.840 8,906,400 +0.30(+3.98%)
Oct 29, 2020 7.890 8.060 7.440 7.540 7,579,845 -0.28(-3.58%)
Oct 28, 2020 7.650 7.850 7.530 7.820 9,299,781 +0.67(+9.37%)
Oct 27, 2020 6.980 7.190 6.911 7.150 4,662,309 +0.18(+2.58%)
Oct 26, 2020 6.800 7.240 6.760 6.970 6,590,268 +0.43(+6.57%)
Oct 23, 2020 6.550 6.780 6.520 6.540 3,870,000 -0.12(-1.80%)
Oct 22, 2020 6.940 7.050 6.660 6.660 5,420,002 -0.38(-5.40%)
Oct 21, 2020 6.830 7.040 6.780 7.040 4,812,221 +0.19(+2.77%)
Oct 20, 2020 6.760 6.910 6.640 6.850 4,451,659 -0.06(-0.87%)
Oct 19, 2020 6.590 6.940 6.460 6.910 3,861,607 +0.26(+3.91%)
Oct 16, 2020 6.550 6.660 6.500 6.650 5,074,900 +0.04(+0.61%)
Oct 15, 2020 7.050 7.110 6.560 6.610 5,134,892 -0.22(-3.22%)
Oct 14, 2020 6.600 6.840 6.480 6.830 4,588,560 +0.19(+2.86%)
Oct 13, 2020 6.640 6.770 6.570 6.640 4,077,331 +0.14(+2.15%)
Oct 12, 2020 6.540 6.650 6.450 6.500 3,409,437 -0.12(-1.81%)
Oct 09, 2020 6.550 6.750 6.510 6.620 5,639,400 -0.11(-1.63%)
Oct 08, 2020 6.750 6.910 6.690 6.730 4,808,763 -0.24(-3.44%)
Oct 07, 2020 7.170 7.190 6.900 6.970 5,869,132 -0.48(-6.44%)
Oct 06, 2020 7.190 7.510 6.850 7.450 12,638,901 +0.05(+0.68%)
Oct 05, 2020 7.810 7.810 7.370 7.400 5,870,441 -0.67(-8.30%)
Oct 02, 2020 8.640 8.690 7.964 8.070 7,296,300 -0.11(-1.34%)
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.