Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.680 USD -0.110 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.13 32.22 28.97 30.32 1,516,335 +0.51(+1.71%)
Mar 30, 2020 31.36 33.40 29.68 29.81 1,411,862 -2.21(-6.90%)
Mar 27, 2020 32.21 33.19 29.43 32.02 1,649,100 +2.97(+10.22%)
Mar 26, 2020 34.34 34.34 28.24 29.05 1,720,056 -6.42(-18.10%)
Mar 25, 2020 36.04 39.43 31.60 35.47 1,713,711 -1.77(-4.75%)
Mar 24, 2020 42.47 44.26 36.97 37.24 1,532,008 -13.71(-26.91%)
Mar 23, 2020 48.08 56.72 47.79 50.95 1,926,071 +1.76(+3.58%)
Mar 20, 2020 42.92 50.11 40.00 49.19 1,767,200 +2.42(+5.17%)
Mar 19, 2020 54.00 60.28 42.00 46.77 2,193,811 -6.19(-11.69%)
Mar 18, 2020 52.53 58.11 46.31 52.96 1,198,253 +8.59(+19.36%)
Mar 17, 2020 49.80 56.81 41.90 44.37 1,613,678 -5.39(-10.83%)
Mar 16, 2020 50.00 58.00 45.27 49.76 1,539,889 +11.74(+30.88%)
Mar 13, 2020 39.00 51.09 38.02 38.02 2,308,000 -10.47(-21.59%)
Mar 12, 2020 44.00 48.57 41.27 48.49 2,524,679 +12.48(+34.66%)
Mar 11, 2020 32.83 37.24 31.77 36.01 2,125,728 +5.65(+18.61%)
Mar 10, 2020 30.11 35.20 30.10 30.36 2,032,359 -2.93(-8.80%)
Mar 09, 2020 31.66 33.35 29.90 33.29 2,132,169 +7.51(+29.13%)
Mar 06, 2020 26.64 27.49 25.00 25.78 1,705,700 +1.42(+5.83%)
Mar 05, 2020 23.72 25.14 23.27 24.36 1,355,314 +2.16(+9.73%)
Mar 04, 2020 23.18 24.03 22.12 22.20 962,086 -2.08(-8.57%)
Mar 03, 2020 22.86 25.05 21.52 24.28 1,670,901 +1.39(+6.07%)
Mar 02, 2020 24.57 25.79 22.87 22.89 1,427,374 -2.05(-8.22%)
Feb 28, 2020 26.06 26.46 24.54 24.94 2,073,800 +0.95(+3.96%)
Feb 27, 2020 23.04 24.11 21.50 23.99 2,004,345 +2.33(+10.76%)
Feb 26, 2020 20.66 21.81 20.12 21.66 1,561,065 +0.73(+3.49%)
Feb 25, 2020 18.80 21.09 18.76 20.93 1,517,482 +1.93(+10.16%)
Feb 24, 2020 19.01 19.25 18.69 19.00 943,909 +1.61(+9.26%)
Feb 21, 2020 17.09 17.60 17.00 17.39 652,600 +0.53(+3.14%)
Feb 20, 2020 17.13 17.54 16.79 16.86 462,734 -0.14(-0.82%)
Feb 19, 2020 17.06 17.15 16.77 17.00 376,679 -0.24(-1.39%)
Feb 18, 2020 17.25 17.57 17.09 17.24 228,953 +0.12(+0.70%)
Feb 14, 2020 16.91 17.30 16.90 17.12 425,500 +0.18(+1.06%)
Feb 13, 2020 17.35 17.36 16.83 16.94 528,051 -0.14(-0.82%)
Feb 12, 2020 17.10 17.31 17.03 17.08 246,603 -0.36(-2.06%)
Feb 11, 2020 17.47 17.64 17.11 17.44 342,667 -0.35(-1.97%)
Feb 10, 2020 18.22 18.23 17.78 17.79 345,101 -0.32(-1.77%)
Feb 07, 2020 17.66 18.25 17.64 18.11 719,900 +0.67(+3.84%)
Feb 06, 2020 17.12 17.49 17.08 17.44 314,194 +0.11(+0.63%)
Feb 05, 2020 17.59 17.85 17.27 17.33 652,504 -0.83(-4.57%)
Feb 04, 2020 18.32 18.37 17.98 18.16 556,423 -0.89(-4.67%)
Feb 03, 2020 19.33 19.33 18.80 19.05 670,724 -0.60(-3.05%)
Jan 31, 2020 18.76 19.85 18.71 19.65 701,600 +1.11(+5.99%)
Jan 30, 2020 18.92 19.20 18.48 18.54 795,174 +0.01(+0.05%)
Jan 29, 2020 18.13 18.53 18.00 18.53 400,539 +0.32(+1.76%)
Jan 28, 2020 18.32 18.42 18.03 18.21 408,648 -0.47(-2.52%)
Jan 27, 2020 18.90 19.03 18.37 18.68 450,995 +0.59(+3.26%)
Jan 24, 2020 17.24 18.41 17.24 18.09 723,600 +0.70(+4.03%)
Jan 23, 2020 17.54 18.02 17.27 17.39 308,148 -0.01(-0.06%)
Jan 22, 2020 17.19 17.48 17.07 17.40 130,126 +0.05(+0.29%)
Jan 21, 2020 17.16 17.45 17.09 17.35 210,052 +0.41(+2.42%)
Jan 17, 2020 16.56 17.03 16.55 16.94 261,000 +0.16(+0.95%)
Jan 16, 2020 17.09 17.11 16.68 16.78 435,886 -0.68(-3.89%)
Jan 15, 2020 17.83 17.83 17.28 17.46 299,773 -0.24(-1.36%)
Jan 14, 2020 18.16 18.21 17.38 17.70 518,167 -0.20(-1.12%)
Jan 13, 2020 18.24 18.51 17.88 17.90 298,377 -0.39(-2.13%)
Jan 10, 2020 18.03 18.46 17.99 18.29 520,100 +0.26(+1.44%)
Jan 09, 2020 17.84 18.12 17.75 18.03 237,604 -0.06(-0.33%)
Jan 08, 2020 18.25 18.29 17.87 18.09 423,243 -0.18(-0.99%)
Jan 07, 2020 18.26 18.45 18.10 18.27 173,800 +0.18(+1.00%)
Jan 06, 2020 18.61 18.67 18.02 18.09 344,990 -0.09(-0.50%)
Jan 03, 2020 18.62 18.62 18.08 18.18 351,900 +0.23(+1.28%)
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.