Ultrapro Short Russell 2000 Proshares (NY: SRTY )

8.800 USD -0.290 (-3.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.21 31.21 31.21 0 -0.98(-3.04%)
Mar 28, 2018 31.95 32.77 31.53 32.19 585,108 +0.05(+0.16%)
Mar 27, 2018 30.19 32.52 30.17 32.14 607,591 +1.76(+5.79%)
Mar 26, 2018 31.10 32.24 30.35 30.38 470,305 -2.12(-6.52%)
Mar 23, 2018 30.53 32.53 30.11 32.50 582,301 +1.98(+6.49%)
Mar 22, 2018 29.33 30.52 28.77 30.52 642,479 +1.85(+6.45%)
Mar 21, 2018 29.08 29.14 28.07 28.67 267,083 -0.53(-1.82%)
Mar 20, 2018 29.02 29.46 28.80 29.20 175,221 +0.05(+0.17%)
Mar 19, 2018 28.71 30.16 28.71 29.15 706,616 +0.76(+2.68%)
Mar 16, 2018 28.86 28.95 28.11 28.39 266,355 -0.46(-1.59%)
Mar 15, 2018 28.25 29.16 28.25 28.85 383,150 +0.43(+1.51%)
Mar 14, 2018 27.65 28.58 27.62 28.42 577,318 +0.36(+1.29%)
Mar 13, 2018 27.25 28.18 27.07 28.06 711,983 +0.45(+1.63%)
Mar 12, 2018 27.62 27.99 27.42 27.61 398,126 -0.20(-0.72%)
Mar 09, 2018 28.74 28.88 27.75 27.81 304,251 -1.39(-4.76%)
Mar 08, 2018 28.90 29.67 28.64 29.20 528,455 +0.17(+0.59%)
Mar 07, 2018 28.90 29.03 308,357 -0.74(-2.49%)
Mar 06, 2018 30.33 31.27 29.77 29.77 487,312 -0.99(-3.22%)
Mar 05, 2018 31.90 32.13 30.41 30.76 527,266 -0.83(-2.63%)
Mar 02, 2018 34.05 34.16 31.34 31.59 1,051,212 -1.61(-4.85%)
Mar 01, 2018 33.15 34.21 32.14 33.20 1,188,505 +0.33(+1.00%)
Feb 28, 2018 31.14 32.92 30.98 32.87 1,362,060 +1.46(+4.65%)
Feb 27, 2018 30.09 31.43 29.64 31.41 1,275,956 +1.28(+4.25%)
Feb 26, 2018 30.40 30.99 29.98 30.13 470,239 -0.63(-2.05%)
Feb 23, 2018 31.33 31.87 30.73 30.76 921,906 -1.24(-3.87%)
Feb 22, 2018 32.03 32.00 875,232 +0.22(+0.69%)
Feb 21, 2018 31.76 31.95 30.23 31.78 633,006 -0.12(-0.38%)
Feb 20, 2018 31.72 32.13 31.10 31.90 1,069,351 +0.73(+2.34%)
Feb 16, 2018 31.17 31.17 31.17 0 -0.34(-1.08%)
Feb 15, 2018 31.84 32.52 31.50 31.51 710,095 -1.03(-3.17%)
Feb 14, 2018 35.07 35.23 32.26 32.54 1,025,578 -1.85(-5.38%)
Feb 13, 2018 35.14 35.40 34.16 34.39 510,455 -0.24(-0.69%)
Feb 12, 2018 35.45 36.49 34.08 34.63 1,058,492 -0.96(-2.70%)
Feb 09, 2018 35.57 38.75 34.74 35.59 1,364,887 -1.01(-2.76%)
Feb 08, 2018 33.52 36.60 33.52 36.60 806,939 +2.97(+8.83%)
Feb 07, 2018 33.75 34.41 32.99 33.63 945,228 -0.06(-0.18%)
Feb 06, 2018 36.85 37.62 33.24 33.69 1,451,238 +0.00(+0.00%)
Feb 05, 2018 32.05 34.72 31.68 33.69 1,322,642 +2.35(+7.50%)
Feb 02, 2018 30.11 31.50 30.05 31.34 1,850,177 +1.77(+5.99%)
Feb 01, 2018 30.20 30.36 29.44 29.57 888,577 -0.34(-1.14%)
Jan 31, 2018 29.06 30.11 28.74 29.91 608,245 +0.51(+1.73%)
Jan 30, 2018 29.26 29.66 28.88 29.40 1,096,552 +0.81(+2.83%)
Jan 29, 2018 28.45 28.63 28.02 28.59 714,413 +0.45(+1.60%)
Jan 26, 2018 28.13 28.56 28.01 28.14 334,052 -0.27(-0.95%)
Jan 25, 2018 28.08 28.85 27.96 28.41 624,941 -0.03(-0.11%)
Jan 24, 2018 27.69 28.74 27.58 28.44 667,305 +0.52(+1.86%)
Jan 23, 2018 28.30 28.58 27.77 27.92 498,737 -0.29(-1.03%)
Jan 22, 2018 28.75 28.82 28.21 28.21 373,274 -0.43(-1.50%)
Jan 19, 2018 29.70 29.79 28.62 28.64 820,415 -1.17(-3.92%)
Jan 18, 2018 29.46 29.89 29.35 29.81 619,683 +0.60(+2.05%)
Jan 17, 2018 29.69 29.96 29.06 29.21 661,583 -0.83(-2.76%)
Jan 16, 2018 28.60 30.25 28.28 30.04 969,126 +1.07(+3.69%)
Jan 12, 2018 28.97 28.97 28.97 0 -0.35(-1.19%)
Jan 11, 2018 30.72 30.80 29.24 29.32 637,353 -1.58(-5.11%)
Jan 10, 2018 31.44 30.71 30.90 306,638 -0.02(-0.06%)
Jan 09, 2018 30.66 30.95 30.51 30.92 261,763 +0.09(+0.29%)
Jan 08, 2018 31.10 31.69 30.65 30.83 332,407 -0.13(-0.42%)
Jan 05, 2018 30.82 31.43 30.82 30.96 341,558 -0.16(-0.51%)
Jan 04, 2018 30.86 31.37 30.71 31.12 243,322 -0.28(-0.89%)
Jan 03, 2018 31.46 31.65 31.14 31.40 167,808 -0.05(-0.16%)
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.