Ultrapro Short Russell 2000 Proshares (NY: SRTY )

11.19 USD +0.46 (+4.29%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 11.34 11.39 10.53 10.73 9,180,327 +0.10(+0.94%)
May 10, 2021 9.920 10.64 9.857 10.63 5,084,672 +0.75(+7.59%)
May 07, 2021 10.25 10.33 9.812 9.880 4,338,808 -0.37(-3.61%)
May 06, 2021 10.28 10.82 10.24 10.25 5,364,082 -0.05(-0.49%)
May 05, 2021 10.07 10.45 10.01 10.30 4,737,716 +0.12(+1.18%)
May 04, 2021 10.02 10.48 9.970 10.18 7,014,507 +0.36(+3.67%)
May 03, 2021 9.680 9.980 9.650 9.820 4,191,689 -0.17(-1.70%)
Apr 30, 2021 9.870 10.07 9.610 9.990 5,752,100 +0.42(+4.39%)
Apr 29, 2021 9.240 9.855 9.220 9.570 5,876,112 +0.09(+0.95%)
Apr 28, 2021 9.570 9.700 9.400 9.480 4,284,071 -0.04(-0.42%)
Apr 27, 2021 9.500 9.650 9.420 9.520 4,223,423 -0.06(-0.63%)
Apr 26, 2021 9.730 9.760 9.510 9.580 4,521,996 -0.32(-3.23%)
Apr 23, 2021 10.30 10.41 9.764 9.900 5,846,800 -0.56(-5.35%)
Apr 22, 2021 10.26 10.60 9.960 10.46 9,049,166 +0.12(+1.16%)
Apr 21, 2021 11.20 11.42 10.34 10.34 5,531,244 -0.79(-7.10%)
Apr 20, 2021 10.64 11.45 10.56 11.13 6,357,121 +0.62(+5.90%)
Apr 19, 2021 10.27 10.76 10.19 10.51 3,769,320 +0.40(+3.96%)
Apr 16, 2021 10.02 10.35 10.00 10.11 3,534,200 -0.07(-0.69%)
Apr 15, 2021 10.07 10.46 10.07 10.18 3,015,199 -0.13(-1.26%)
Apr 14, 2021 10.52 10.53 9.930 10.31 4,715,649 -0.31(-2.92%)
Apr 13, 2021 10.57 10.95 10.42 10.62 2,791,370 +0.08(+0.76%)
Apr 12, 2021 10.42 10.73 10.38 10.54 2,824,241 +0.12(+1.15%)
Apr 09, 2021 10.46 10.62 10.36 10.42 2,318,000 -0.01(-0.10%)
Apr 08, 2021 10.53 10.89 10.39 10.43 3,427,621 -0.30(-2.80%)
Apr 07, 2021 10.21 10.81 10.21 10.73 4,891,807 +0.51(+4.99%)
Apr 06, 2021 10.13 10.27 9.900 10.22 3,453,842 +0.10(+0.99%)
Apr 05, 2021 9.910 10.31 9.910 10.12 4,196,373 -0.16(-1.56%)
Apr 01, 2021 10.50 10.54 10.28 10.28 4,533,300 -0.43(-4.01%)
Mar 31, 2021 10.97 10.98 10.48 10.71 5,790,119 -0.43(-3.86%)
Mar 30, 2021 11.78 11.96 11.05 11.14 7,004,003 -0.62(-5.27%)
Mar 29, 2021 11.07 11.80 10.79 11.76 9,512,946 +0.91(+8.39%)
Mar 26, 2021 11.09 11.57 10.82 10.85 8,823,600 -0.61(-5.32%)
Mar 25, 2021 12.75 12.97 11.31 11.46 11,079,929 -0.86(-6.98%)
Mar 24, 2021 11.08 12.32 10.86 12.32 9,513,184 +0.80(+6.94%)
Mar 23, 2021 10.69 11.68 10.60 11.52 7,560,019 +1.12(+10.77%)
Mar 22, 2021 10.07 10.55 10.02 10.40 5,252,334 +0.23(+2.26%)
Mar 19, 2021 10.50 10.73 9.950 10.17 8,045,300 -0.23(-2.21%)
Mar 18, 2021 9.740 10.49 9.470 10.40 8,005,281 +0.87(+9.13%)
Mar 17, 2021 9.970 10.17 9.480 9.530 5,905,962 -0.24(-2.46%)
Mar 16, 2021 9.350 9.940 9.350 9.770 6,035,385 +0.47(+5.05%)
Mar 15, 2021 9.430 9.610 9.300 9.300 4,191,471 -0.07(-0.75%)
Mar 12, 2021 9.620 9.680 9.349 9.370 6,871,600 -0.23(-2.40%)
Mar 11, 2021 9.930 10.05 9.580 9.600 4,736,207 -0.65(-6.34%)
Mar 10, 2021 10.51 10.56 10.01 10.25 8,732,820 -0.60(-5.53%)
Mar 09, 2021 10.96 11.21 10.57 10.85 9,078,865 -0.69(-5.98%)
Mar 08, 2021 11.46 11.74 11.00 11.54 10,106,968 -0.21(-1.79%)
Mar 05, 2021 11.88 13.58 11.65 11.75 16,600,200 -0.77(-6.15%)
Mar 04, 2021 11.69 13.11 11.34 12.52 17,933,658 +0.95(+8.21%)
Mar 03, 2021 11.09 11.57 10.81 11.57 11,225,086 +0.37(+3.30%)
Mar 02, 2021 10.62 11.22 10.60 11.20 5,511,499 +0.62(+5.86%)
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.