Ultrapro Short Russell 2000 ETF (NY: SRTY )

65.80 -6.77 (-9.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.36 47.71 45.25 47.63 756,331 +1.49(+3.23%)
Mar 30, 2022 43.75 46.68 43.56 46.14 1,212,189 +2.65(+6.09%)
Mar 29, 2022 46.13 46.18 43.18 43.49 1,203,214 -3.87(-8.17%)
Mar 28, 2022 47.74 49.52 47.34 47.36 479,304 +0.03(+0.06%)
Mar 25, 2022 47.38 48.55 47.03 47.33 724,910 -0.27(-0.57%)
Mar 24, 2022 48.63 49.83 47.57 47.60 540,415 -1.75(-3.55%)
Mar 23, 2022 47.74 49.38 47.07 49.35 806,337 +2.38(+5.07%)
Mar 22, 2022 47.74 48.03 45.95 46.97 886,873 -1.36(-2.81%)
Mar 21, 2022 47.08 49.34 46.47 48.33 968,971 +1.17(+2.48%)
Mar 18, 2022 49.30 49.37 46.95 47.16 917,058 -1.44(-2.96%)
Mar 17, 2022 51.87 52.25 48.51 48.60 1,365,975 -2.40(-4.71%)
Mar 16, 2022 54.75 56.01 51.00 51.00 1,603,893 -5.46(-9.67%)
Mar 15, 2022 58.52 58.96 56.35 56.46 894,844 -2.49(-4.22%)
Mar 14, 2022 55.34 59.84 55.23 58.95 1,251,893 +3.17(+5.68%)
Mar 11, 2022 52.52 55.97 51.74 55.78 991,643 +2.59(+4.87%)
Mar 10, 2022 55.24 55.85 53.09 53.19 783,767 +0.32(+0.61%)
Mar 09, 2022 54.74 55.26 52.27 52.87 1,296,132 -4.84(-8.39%)
Mar 08, 2022 58.30 59.04 53.50 57.71 2,114,289 -0.96(-1.64%)
Mar 07, 2022 54.56 58.78 53.96 58.67 1,771,844 +3.96(+7.24%)
Mar 04, 2022 53.84 55.99 53.01 54.71 1,456,128 +2.46(+4.71%)
Mar 03, 2022 49.75 53.37 49.75 52.25 1,319,886 +1.85(+3.67%)
Mar 02, 2022 53.33 53.36 49.66 50.40 1,585,485 -4.05(-7.44%)
Mar 01, 2022 51.91 55.60 51.12 54.45 1,714,009 +2.85(+5.52%)
Feb 28, 2022 53.62 53.63 50.50 51.60 1,680,700 -0.49(-0.94%)
Feb 25, 2022 55.29 55.78 52.03 52.09 1,877,423 -3.66(-6.57%)
Feb 24, 2022 65.18 65.42 55.49 55.75 2,236,246 -4.94(-8.14%)
Feb 23, 2022 56.14 61.04 55.50 60.69 1,436,926 +3.30(+5.75%)
Feb 22, 2022 55.93 58.49 54.35 57.39 1,739,461 +2.27(+4.12%)
Feb 18, 2022 55.12 0 +1.41(+2.63%)
Feb 17, 2022 51.34 54.04 50.97 53.71 1,997,313 +3.80(+7.61%)
Feb 16, 2022 50.82 51.65 49.35 49.91 1,906,547 -0.23(-0.46%)
Feb 15, 2022 52.89 53.00 50.03 50.14 1,646,166 -4.54(-8.30%)
Feb 14, 2022 53.92 55.76 52.35 54.68 2,101,579 +0.54(+1.00%)
Feb 11, 2022 52.30 55.35 50.46 54.14 2,750,608 +1.78(+3.40%)
Feb 10, 2022 52.93 53.43 48.41 52.36 3,102,963 +2.13(+4.24%)
Feb 09, 2022 51.75 52.00 50.19 50.23 3,139,812 -3.00(-5.64%)
Feb 08, 2022 55.99 56.09 52.93 53.23 2,263,256 -2.81(-5.01%)
Feb 07, 2022 56.96 57.27 54.58 56.04 2,009,525 -0.80(-1.41%)
Feb 04, 2022 58.23 59.97 55.46 56.84 1,925,500 -0.99(-1.71%)
Feb 03, 2022 56.70 58.09 57.83 1,726,356 +3.24(+5.94%)
Feb 02, 2022 52.86 56.21 52.60 54.59 1,915,894 +1.42(+2.67%)
Feb 01, 2022 54.41 57.42 52.85 53.17 1,809,483 -1.89(-3.43%)
Jan 31, 2022 61.17 54.83 55.06 2,178,535 -5.34(-8.84%)
Jan 28, 2022 63.96 67.47 60.29 60.40 2,230,516 -3.67(-5.73%)
Jan 27, 2022 58.32 64.89 56.64 64.07 2,830,124 +4.22(+7.05%)
Jan 26, 2022 54.99 60.61 53.42 59.85 3,640,993 +2.40(+4.18%)
Jan 25, 2022 57.69 60.97 55.64 57.45 4,326,722 +2.39(+4.34%)
Jan 24, 2022 62.01 64.55 54.51 55.06 6,680,068 -4.33(-7.29%)
Jan 21, 2022 57.01 59.39 54.33 59.39 5,106,205 +3.18(+5.66%)
Jan 20, 2022 52.70 56.55 49.80 56.21 2,785,544 +2.97(+5.58%)
Jan 19, 2022 50.20 53.38 49.65 53.24 3,147,718 +2.36(+4.64%)
Jan 18, 2022 48.03 51.03 47.85 50.88 3,890,115 +4.23(+9.07%)
Jan 14, 2022 46.65 0 -0.12(-0.26%)
Jan 13, 2022 45.04 47.22 44.18 46.77 4,069,702 +37.65(+412.83%)
Jan 12, 2022 8.800 9.280 8.700 9.120 7,571,407 +0.21(+2.36%)
Jan 11, 2022 9.180 9.500 8.890 8.910 7,832,583 -0.30(-3.26%)
Jan 10, 2022 9.280 9.740 9.200 9.210 11,761,232 +0.09(+0.99%)
Jan 07, 2022 8.810 9.125 8.600 9.120 5,222,846 +0.32(+3.64%)
Jan 06, 2022 8.900 9.160 8.590 8.800 9,551,482 -0.15(-1.68%)
Jan 05, 2022 8.160 8.960 8.040 8.950 8,137,736 +0.82(+10.09%)
Jan 04, 2022 8.020 8.302 7.910 8.130 4,221,751 +0.04(+0.49%)
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.