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

29.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 731.39 731.39 731.39 0 -22.97(-3.04%)
Mar 28, 2018 748.73 767.95 738.89 754.36 24,967 +1.17(+0.16%)
Mar 27, 2018 707.49 762.09 707.02 753.18 25,927 +41.25(+5.79%)
Mar 26, 2018 728.81 755.60 711.26 711.94 20,068 -49.68(-6.52%)
Mar 23, 2018 715.45 762.32 705.73 761.62 24,848 +46.40(+6.49%)
Mar 22, 2018 687.33 715.22 674.21 715.22 27,415 +43.35(+6.45%)
Mar 21, 2018 681.47 682.88 657.81 671.87 11,397 -11.10(-1.63%)
Mar 20, 2018 678.76 689.05 673.61 682.97 7,491 +1.17(+0.17%)
Mar 19, 2018 671.51 705.42 671.51 681.80 30,211 +17.78(+2.68%)
Mar 16, 2018 675.01 677.21 657.50 664.02 11,387 -10.76(-1.59%)
Mar 15, 2018 660.75 681.92 660.75 674.78 16,381 +10.01(+1.51%)
Mar 14, 2018 646.71 668.47 646.01 664.77 24,682 +8.46(+1.29%)
Mar 13, 2018 637.36 659.11 633.20 656.30 30,440 +10.52(+1.63%)
Mar 12, 2018 646.01 654.67 641.44 645.78 17,021 -4.68(-0.72%)
Mar 09, 2018 672.21 675.48 649.05 650.46 13,008 -32.51(-4.76%)
Mar 08, 2018 675.95 693.96 669.87 682.97 22,593 +3.98(+0.59%)
Mar 07, 2018 675.95 678.99 13,183 -17.31(-2.49%)
Mar 06, 2018 709.40 731.38 696.30 696.30 20,834 -23.16(-3.22%)
Mar 05, 2018 746.12 751.50 711.27 719.46 22,543 -19.41(-2.63%)
Mar 02, 2018 796.41 798.98 733.02 738.87 44,944 -37.66(-4.85%)
Mar 01, 2018 775.36 800.15 751.73 776.52 50,814 +7.72(+1.00%)
Feb 28, 2018 728.34 769.98 724.60 768.81 58,234 +34.15(+4.65%)
Feb 27, 2018 703.78 735.13 693.26 734.66 54,552 +29.94(+4.25%)
Feb 26, 2018 711.03 724.86 701.21 704.72 20,104 -14.74(-2.05%)
Feb 23, 2018 732.79 745.42 718.75 719.46 39,415 -29.00(-3.88%)
Feb 22, 2018 749.16 748.46 37,420 +5.15(+0.69%)
Feb 21, 2018 742.84 747.29 707.06 743.31 27,063 -2.81(-0.38%)
Feb 20, 2018 741.91 751.50 727.41 746.12 45,719 +17.07(+2.34%)
Feb 16, 2018 729.04 729.04 729.04 0 -7.95(-1.08%)
Feb 15, 2018 744.72 760.62 736.76 737.00 30,359 -24.09(-3.17%)
Feb 14, 2018 820.26 824.12 754.54 761.09 43,848 -43.27(-5.38%)
Feb 13, 2018 821.90 827.98 798.98 804.36 21,824 -5.61(-0.69%)
Feb 12, 2018 829.15 853.48 797.11 809.97 45,255 -22.45(-2.70%)
Feb 09, 2018 831.96 906.34 812.54 832.42 58,355 -23.62(-2.76%)
Feb 08, 2018 784.01 856.05 784.01 856.05 34,500 +69.47(+8.83%)
Feb 07, 2018 789.39 804.83 771.61 786.58 40,412 -1.40(-0.18%)
Feb 06, 2018 861.90 879.88 777.46 787.99 62,047 +0.00(+0.00%)
Feb 05, 2018 749.63 812.08 740.97 787.99 56,549 +54.97(+7.50%)
Feb 02, 2018 704.25 736.76 702.85 733.02 79,103 +41.40(+5.99%)
Feb 01, 2018 706.36 710.10 688.58 691.62 37,990 -7.95(-1.14%)
Jan 31, 2018 679.69 704.25 672.21 699.57 26,005 +11.93(+1.73%)
Jan 30, 2018 684.37 693.73 675.48 687.65 46,882 +18.95(+2.83%)
Jan 29, 2018 665.43 669.64 655.37 668.70 30,544 +10.53(+1.60%)
Jan 26, 2018 657.94 668.00 655.16 658.17 14,282 -6.32(-0.95%)
Jan 25, 2018 656.77 674.78 653.97 664.49 26,719 -0.70(-0.11%)
Jan 24, 2018 647.65 672.18 645.08 665.19 28,530 +12.16(+1.86%)
Jan 23, 2018 661.92 668.47 649.52 653.03 21,323 -6.78(-1.03%)
Jan 22, 2018 672.44 674.08 659.81 659.81 15,959 -10.06(-1.50%)
Jan 19, 2018 694.66 696.74 669.40 669.87 35,076 -27.37(-3.92%)
Jan 18, 2018 689.05 699.11 686.48 697.24 26,494 +14.03(+2.05%)
Jan 17, 2018 694.43 700.74 679.69 683.20 28,285 -19.41(-2.76%)
Jan 16, 2018 668.93 707.53 661.45 702.62 41,434 +25.03(+3.69%)
Jan 12, 2018 677.59 677.59 677.59 0 -8.19(-1.19%)
Jan 11, 2018 718.52 720.46 683.90 685.77 27,249 -36.96(-5.11%)
Jan 10, 2018 735.36 718.28 722.73 13,110 -0.47(-0.06%)
Jan 09, 2018 717.12 723.90 713.61 723.20 11,191 +2.11(+0.29%)
Jan 08, 2018 727.41 741.21 716.88 721.09 14,211 -3.04(-0.42%)
Jan 05, 2018 720.86 735.13 720.86 724.13 14,603 -3.74(-0.51%)
Jan 04, 2018 721.79 733.72 718.28 727.88 10,403 -6.55(-0.89%)
Jan 03, 2018 735.83 740.27 728.37 734.42 7,174 -1.17(-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.