Ultrapro Short Russell 2000 ETF (NY: SRTY )

44.38 -0.78 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 500.24 500.24 500.24 0 -5.62(-1.11%)
Aug 30, 2018 506.84 510.50 498.53 505.86 39,614 +1.22(+0.24%)
Aug 29, 2018 509.28 513.43 502.44 504.64 15,761 -5.13(-1.01%)
Aug 28, 2018 507.32 517.10 505.13 509.77 18,753 +0.00(+0.00%)
Aug 27, 2018 507.32 511.72 500.49 509.77 38,680 -3.18(-0.62%)
Aug 24, 2018 515.63 517.58 510.99 512.94 19,323 -7.57(-1.45%)
Aug 23, 2018 517.10 525.16 513.19 520.51 18,050 +4.64(+0.90%)
Aug 22, 2018 520.76 522.47 513.43 515.88 50,817 -19.05(-3.56%)
Aug 21, 2018 537.12 537.12 514.41 534.93 32,024 -3.42(-0.64%)
Aug 20, 2018 538.84 547.38 534.68 538.35 19,773 -3.91(-0.72%)
Aug 17, 2018 552.27 556.67 541.52 542.25 20,175 -8.06(-1.46%)
Aug 16, 2018 557.64 559.11 544.21 550.32 28,789 -14.90(-2.64%)
Aug 15, 2018 550.56 573.77 548.61 565.22 44,121 +21.25(+3.91%)
Aug 14, 2018 558.38 558.38 540.79 543.96 36,926 -17.10(-3.05%)
Aug 13, 2018 549.58 567.41 546.65 561.06 21,128 +9.77(+1.77%)
Aug 10, 2018 556.91 556.91 540.79 551.29 20,736 +4.40(+0.80%)
Aug 09, 2018 551.29 551.29 539.93 546.89 9,882 -3.66(-0.67%)
Aug 08, 2018 549.58 561.06 547.14 550.56 16,818 +0.98(+0.18%)
Aug 07, 2018 547.63 550.32 541.77 549.58 16,122 -3.42(-0.62%)
Aug 06, 2018 564.97 567.41 551.29 553.00 16,459 -10.50(-1.86%)
Aug 03, 2018 554.47 570.10 550.07 563.50 26,963 +6.60(+1.18%)
Aug 02, 2018 579.14 579.14 554.47 556.91 23,535 -11.72(-2.06%)
Aug 01, 2018 568.15 581.34 564.24 568.63 19,198 +0.98(+0.17%)
Jul 31, 2018 581.58 583.53 560.09 567.66 26,937 -17.83(-3.05%)
Jul 30, 2018 575.23 586.71 566.71 585.49 25,221 +11.24(+1.96%)
Jul 27, 2018 542.74 578.89 541.77 574.25 52,665 +29.80(+5.47%)
Jul 26, 2018 552.02 552.76 534.68 544.45 13,565 -9.53(-1.72%)
Jul 25, 2018 560.09 566.19 553.25 553.98 18,714 -4.88(-0.87%)
Jul 24, 2018 533.71 564.97 532.00 558.86 27,105 +17.34(+3.20%)
Jul 23, 2018 543.72 549.83 537.12 541.52 12,746 -1.71(-0.31%)
Jul 20, 2018 538.59 544.33 535.66 543.23 9,610 +6.11(+1.14%)
Jul 19, 2018 550.80 555.12 536.15 537.12 14,140 -10.75(-1.96%)
Jul 18, 2018 553.74 561.79 547.38 547.87 16,622 -4.64(-0.84%)
Jul 17, 2018 560.33 561.55 547.87 552.51 12,537 -7.82(-1.40%)
Jul 16, 2018 551.78 567.88 547.72 560.33 18,919 +7.82(+1.41%)
Jul 13, 2018 548.85 552.76 540.79 552.51 12,056 +3.66(+0.67%)
Jul 12, 2018 545.67 560.57 545.43 548.85 24,134 -7.33(-1.32%)
Jul 11, 2018 551.78 556.79 542.01 556.18 21,443 +12.95(+2.38%)
Jul 10, 2018 532.73 551.29 530.29 543.23 18,193 +7.57(+1.41%)
Jul 09, 2018 538.84 543.96 535.17 535.66 18,116 -10.01(-1.84%)
Jul 06, 2018 558.38 562.28 543.96 545.67 9,742 -13.92(-2.49%)
Jul 05, 2018 570.83 580.28 559.35 559.60 9,239 -20.03(-3.46%)
Jul 03, 2018 579.63 579.63 579.63 0 -5.86(-1.00%)
Jul 02, 2018 611.38 612.11 585.49 585.49 20,685 -13.68(-2.28%)
Jun 29, 2018 591.60 599.17 583.78 599.17 11,803 +2.44(+0.41%)
Jun 28, 2018 606.01 614.31 593.30 596.72 24,314 -5.62(-0.93%)
Jun 27, 2018 571.08 602.78 569.98 602.34 18,252 +28.58(+4.98%)
Jun 26, 2018 584.75 586.47 568.39 573.76 16,821 -11.24(-1.92%)
Jun 25, 2018 564.24 593.55 563.09 585.00 37,298 +26.38(+4.72%)
Jun 22, 2018 545.43 562.53 543.74 558.62 27,629 +5.62(+1.02%)
Jun 21, 2018 536.15 557.64 536.15 553.00 18,932 +15.88(+2.96%)
Jun 20, 2018 542.50 546.16 534.93 537.12 20,473 -12.32(-2.24%)
Jun 19, 2018 560.66 570.17 548.71 549.45 14,392 -0.73(-0.13%)
Jun 18, 2018 567.49 568.47 550.18 550.18 10,355 -8.53(-1.53%)
Jun 15, 2018 570.31 557.74 558.71 7,492 +0.24(+0.04%)
Jun 14, 2018 560.91 569.69 558.23 558.47 5,596 -9.02(-1.59%)
Jun 13, 2018 557.98 569.44 557.49 567.49 11,785 +6.10(+1.09%)
Jun 12, 2018 565.78 568.22 556.76 561.39 8,347 -6.59(-1.16%)
Jun 11, 2018 571.15 572.37 565.05 567.98 5,702 -3.17(-0.56%)
Jun 08, 2018 576.76 578.47 569.81 571.15 6,907 -5.12(-0.89%)
Jun 07, 2018 564.81 583.83 564.10 576.27 15,504 +9.27(+1.63%)
Jun 06, 2018 566.76 567.00 15,410 -12.68(-2.19%)
Jun 05, 2018 591.15 593.59 578.95 579.68 20,268 -10.49(-1.78%)
Jun 04, 2018 593.10 604.07 590.17 590.17 8,632 -8.54(-1.43%)
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.