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

25.21 -0.42 (-1.64%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 49.03 50.77 48.76 50.04 531,436 +0.38(+0.76%)
May 05, 2023 50.71 50.90 49.06 49.66 712,420 -3.73(-6.98%)
May 04, 2023 52.64 54.86 52.39 53.38 734,932 +1.88(+3.65%)
May 03, 2023 51.68 51.73 48.58 51.51 899,978 -0.71(-1.35%)
May 02, 2023 49.84 53.65 49.84 52.21 910,737 +3.08(+6.26%)
May 01, 2023 49.39 49.59 47.49 49.14 442,225 -0.11(-0.22%)
Apr 28, 2023 50.88 50.97 48.70 49.24 576,934 -1.35(-2.66%)
Apr 27, 2023 52.10 53.03 50.37 50.59 520,953 -1.91(-3.63%)
Apr 26, 2023 51.77 52.88 50.79 52.49 834,488 +1.42(+2.79%)
Apr 25, 2023 48.97 51.07 48.73 51.07 761,097 +3.54(+7.45%)
Apr 24, 2023 47.55 48.27 46.74 47.53 397,612 +0.15(+0.31%)
Apr 21, 2023 47.19 48.77 47.12 47.38 482,799 -0.19(-0.41%)
Apr 20, 2023 47.75 48.19 46.75 47.58 423,526 +0.86(+1.84%)
Apr 19, 2023 47.75 48.10 46.38 46.72 352,327 -0.23(-0.49%)
Apr 18, 2023 45.78 47.77 45.72 46.95 571,421 +0.59(+1.27%)
Apr 17, 2023 47.79 47.94 46.28 46.36 429,247 -1.74(-3.62%)
Apr 14, 2023 46.73 49.07 46.05 48.10 517,425 +1.27(+2.71%)
Apr 13, 2023 48.11 48.65 46.41 46.83 424,871 -1.93(-3.95%)
Apr 12, 2023 46.24 48.90 46.24 48.76 698,977 +1.07(+2.25%)
Apr 11, 2023 48.19 48.49 46.95 47.68 496,276 -1.07(-2.20%)
Apr 10, 2023 51.09 51.14 48.67 48.76 424,402 -1.56(-3.10%)
Apr 06, 2023 50.54 51.39 49.87 50.32 491,419 -0.26(-0.52%)
Apr 05, 2023 49.95 51.42 49.57 50.58 782,225 +1.49(+3.04%)
Apr 04, 2023 46.19 49.81 46.11 49.09 1,260,457 +2.56(+5.49%)
Apr 03, 2023 46.20 48.09 45.56 46.53 492,469 -0.01(-0.02%)
Mar 31, 2023 48.35 48.35 46.43 46.54 946,111 -2.73(-5.54%)
Mar 30, 2023 47.88 49.89 47.56 49.27 605,335 +0.29(+0.59%)
Mar 29, 2023 49.13 50.25 48.94 48.98 455,943 -1.78(-3.51%)
Mar 28, 2023 51.02 51.43 49.84 50.76 552,550 +0.29(+0.58%)
Mar 27, 2023 50.33 51.70 49.58 50.47 776,347 -1.78(-3.41%)
Mar 24, 2023 55.15 56.29 51.96 52.25 1,301,755 -1.50(-2.79%)
Mar 23, 2023 51.80 55.05 49.84 53.75 1,218,472 +0.80(+1.52%)
Mar 22, 2023 48.87 52.97 48.20 52.95 1,346,041 +4.26(+8.76%)
Mar 21, 2023 48.78 49.34 47.39 48.69 923,462 -2.80(-5.44%)
Mar 20, 2023 52.10 52.43 49.79 51.49 1,000,126 -2.01(-3.76%)
Mar 17, 2023 51.13 53.88 50.59 53.50 1,278,151 +3.96(+7.99%)
Mar 16, 2023 53.55 54.42 48.31 49.54 2,039,719 -1.95(-3.79%)
Mar 15, 2023 53.01 54.29 51.36 51.50 1,934,224 +2.36(+4.80%)
Mar 14, 2023 47.19 50.85 46.69 49.14 1,631,148 -2.85(-5.48%)
Mar 13, 2023 52.69 53.89 49.37 51.99 2,141,065 +2.34(+4.71%)
Mar 10, 2023 46.37 50.99 46.37 49.65 2,846,612 +4.07(+8.93%)
Mar 09, 2023 42.03 45.66 41.66 45.58 1,805,492 +3.54(+8.43%)
Mar 08, 2023 41.92 43.04 41.39 42.03 833,179 -0.02(-0.05%)
Mar 07, 2023 40.71 42.28 40.46 42.05 1,289,338 +1.40(+3.43%)
Mar 06, 2023 38.88 41.13 38.81 40.66 781,114 +1.68(+4.32%)
Mar 03, 2023 40.09 40.93 38.68 38.97 942,964 -1.58(-3.89%)
Mar 02, 2023 41.89 42.38 40.34 40.55 782,882 -0.32(-0.78%)
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.