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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 415.59 416.63 411.57 413.64 23,716 -3.22(-0.77%)
Sep 28, 2017 421.56 425.59 414.67 416.86 24,411 -2.41(-0.58%)
Sep 27, 2017 437.19 440.86 416.28 419.27 85,157 -27.11(-6.07%)
Sep 26, 2017 448.79 449.54 441.32 446.38 40,681 -4.25(-0.94%)
Sep 25, 2017 452.58 458.06 446.38 450.63 28,153 -1.26(-0.28%)
Sep 22, 2017 459.13 459.13 449.94 451.89 22,334 -6.55(-1.43%)
Sep 21, 2017 455.68 460.16 452.77 458.44 18,677 +1.72(+0.38%)
Sep 20, 2017 460.28 461.88 454.99 456.71 12,015 -4.48(-0.97%)
Sep 19, 2017 459.36 463.38 458.09 461.19 10,788 +0.46(+0.10%)
Sep 18, 2017 468.55 468.55 456.83 460.74 17,828 -10.11(-2.15%)
Sep 15, 2017 476.82 479.23 470.38 470.84 16,246 -5.63(-1.18%)
Sep 14, 2017 476.70 480.26 473.14 476.47 15,141 +2.41(+0.51%)
Sep 13, 2017 480.61 480.61 472.57 474.06 10,392 -5.63(-1.17%)
Sep 12, 2017 483.94 486.01 478.08 479.69 21,349 -8.96(-1.83%)
Sep 11, 2017 490.95 492.78 485.89 488.65 11,309 -15.51(-3.08%)
Sep 08, 2017 506.91 510.59 498.64 504.16 11,817 -1.15(-0.23%)
Sep 07, 2017 499.10 510.05 499.10 505.30 11,526 +3.56(+0.71%)
Sep 06, 2017 498.07 505.75 495.49 501.74 17,638 -1.95(-0.39%)
Sep 05, 2017 490.26 510.59 486.70 503.70 25,934 +12.75(+2.60%)
Sep 01, 2017 495.54 498.64 489.22 490.95 15,581 -7.70(-1.54%)
Aug 31, 2017 508.06 510.13 496.69 498.64 25,933 -14.93(-2.91%)
Aug 30, 2017 524.60 525.98 512.20 513.58 28,409 -9.88(-1.89%)
Aug 29, 2017 535.97 538.04 520.24 523.45 17,534 -0.23(-0.04%)
Aug 28, 2017 524.72 531.72 522.65 523.68 12,461 -6.43(-1.21%)
Aug 25, 2017 531.15 536.09 526.01 530.12 22,459 -5.28(-0.99%)
Aug 24, 2017 534.14 540.68 530.69 535.40 15,453 -4.82(-0.89%)
Aug 23, 2017 547.80 549.41 534.34 540.22 25,140 +2.41(+0.45%)
Aug 22, 2017 551.02 551.48 535.86 537.81 30,873 -16.66(-3.00%)
Aug 21, 2017 557.80 563.89 553.43 554.47 36,909 -0.23(-0.04%)
Aug 18, 2017 558.95 563.77 547.58 554.70 59,253 +0.11(+0.02%)
Aug 17, 2017 531.03 554.58 522.88 554.58 47,234 +29.29(+5.58%)
Aug 16, 2017 521.96 527.59 514.95 525.29 28,835 -0.69(-0.13%)
Aug 15, 2017 511.28 526.21 510.47 525.98 30,739 +12.18(+2.37%)
Aug 14, 2017 527.47 528.16 512.55 513.80 38,665 -23.66(-4.40%)
Aug 11, 2017 540.68 545.13 534.25 537.47 30,426 -2.30(-0.43%)
Aug 10, 2017 517.71 539.76 517.71 539.76 58,258 +27.57(+5.38%)
Aug 09, 2017 508.63 517.14 505.65 512.20 39,108 +13.32(+2.67%)
Aug 08, 2017 494.74 501.92 480.38 498.87 39,729 +5.06(+1.02%)
Aug 07, 2017 494.39 501.63 489.91 493.82 9,978 -2.87(-0.58%)
Aug 04, 2017 499.68 503.93 495.43 496.69 16,058 -7.24(-1.44%)
Aug 03, 2017 493.93 507.60 493.36 503.93 28,381 +7.35(+1.48%)
Aug 02, 2017 483.02 501.51 480.61 496.57 30,693 +15.28(+3.17%)
Aug 01, 2017 476.36 488.99 476.36 481.30 17,371 -2.41(-0.50%)
Jul 31, 2017 476.01 488.76 475.55 483.71 22,821 +4.60(+0.96%)
Jul 28, 2017 478.19 483.48 474.75 479.11 29,047 +3.90(+0.82%)
Jul 27, 2017 463.61 482.79 462.34 475.21 41,417 +8.73(+1.87%)
Jul 26, 2017 457.75 467.97 457.75 466.48 19,825 +7.12(+1.55%)
Jul 25, 2017 464.64 466.59 456.83 459.36 23,952 -12.52(-2.65%)
Jul 24, 2017 476.01 478.77 470.38 471.88 20,401 -1.72(-0.36%)
Jul 21, 2017 469.35 475.90 465.68 473.60 24,215 +6.32(+1.35%)
Jul 20, 2017 467.51 470.50 463.72 467.28 22,083 -0.57(-0.12%)
Jul 19, 2017 479.69 479.69 467.63 467.86 39,035 -14.82(-3.07%)
Jul 18, 2017 483.71 488.30 480.61 482.68 38,883 +3.68(+0.77%)
Jul 17, 2017 482.79 486.58 474.52 479.00 32,933 -3.45(-0.71%)
Jul 14, 2017 487.50 487.62 476.19 482.44 39,554 -1.95(-0.40%)
Jul 13, 2017 486.47 495.54 483.82 484.40 22,799 -1.49(-0.31%)
Jul 12, 2017 488.07 489.34 476.59 485.89 36,488 -11.37(-2.29%)
Jul 11, 2017 501.51 510.47 495.77 497.26 28,969 -4.02(-0.80%)
Jul 10, 2017 500.60 505.99 490.60 501.28 23,200 +5.74(+1.16%)
Jul 07, 2017 506.45 508.81 492.90 495.54 26,497 -14.47(-2.84%)
Jul 06, 2017 501.86 512.88 495.88 510.01 29,888 +19.41(+3.96%)
Jul 05, 2017 489.57 499.33 488.42 490.60 27,315 +5.51(+1.14%)
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.