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 (%)
Sep 28, 2018 547.41 547.41 533.20 537.37 30,725 -5.39(-0.99%)
Sep 27, 2018 540.06 544.72 535.90 542.76 29,129 +0.25(+0.05%)
Sep 26, 2018 525.85 544.23 523.40 542.51 27,708 +15.16(+2.87%)
Sep 25, 2018 527.84 529.07 523.20 527.36 12,058 -2.69(-0.51%)
Sep 24, 2018 525.89 538.84 523.20 530.04 23,563 +5.62(+1.07%)
Sep 21, 2018 512.70 525.40 511.48 524.42 33,726 +7.82(+1.51%)
Sep 20, 2018 525.64 529.55 516.00 516.61 26,217 -14.66(-2.76%)
Sep 19, 2018 524.67 536.15 518.56 531.26 29,314 +6.11(+1.16%)
Sep 18, 2018 530.04 531.26 521.29 525.16 16,368 -7.33(-1.38%)
Sep 17, 2018 515.63 533.71 514.41 532.48 24,028 +17.34(+3.37%)
Sep 14, 2018 520.03 524.18 510.50 515.14 21,006 -7.33(-1.40%)
Sep 13, 2018 516.39 525.40 513.92 522.47 11,666 +0.49(+0.09%)
Sep 12, 2018 521.49 533.71 518.07 521.98 22,349 +3.42(+0.66%)
Sep 11, 2018 523.45 527.60 513.43 518.56 18,805 -1.47(-0.28%)
Sep 10, 2018 516.61 523.93 512.70 520.03 15,785 -3.17(-0.61%)
Sep 07, 2018 526.38 530.04 514.41 523.20 25,927 +1.47(+0.28%)
Sep 06, 2018 508.30 523.45 505.62 521.74 25,897 +10.99(+2.15%)
Sep 05, 2018 508.79 523.57 507.57 510.75 26,072 +4.15(+0.82%)
Sep 04, 2018 501.71 516.61 499.51 506.59 21,007 +6.35(+1.27%)
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%)
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.