Ultrapro Short Russell 2000 Proshares (NY: SRTY )

10.50 USD +0.24 (+2.34%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.34 22.34 21.76 21.93 752,900 -0.22(-0.99%)
Sep 27, 2018 22.04 22.23 21.87 22.15 713,776 +0.01(+0.05%)
Sep 26, 2018 21.46 22.21 21.36 22.14 678,953 +0.55(+2.55%)
Sep 25, 2018 21.61 21.66 21.42 21.59 294,550 -0.11(-0.51%)
Sep 24, 2018 21.53 22.06 21.42 21.70 575,565 +0.23(+1.07%)
Sep 21, 2018 20.99 21.51 20.94 21.47 823,800 +0.32(+1.51%)
Sep 20, 2018 21.52 21.68 21.13 21.15 640,377 -0.60(-2.76%)
Sep 19, 2018 21.48 21.95 21.23 21.75 716,032 +0.25(+1.16%)
Sep 18, 2018 21.70 21.75 21.34 21.50 399,804 -0.30(-1.38%)
Sep 17, 2018 21.11 21.85 21.06 21.80 586,916 +0.71(+3.37%)
Sep 14, 2018 21.29 21.46 20.90 21.09 513,100 -0.30(-1.40%)
Sep 13, 2018 21.14 21.51 21.04 21.39 284,964 +0.02(+0.09%)
Sep 12, 2018 21.35 21.85 21.21 21.37 545,913 +0.14(+0.66%)
Sep 11, 2018 21.43 21.60 21.02 21.23 459,335 -0.06(-0.28%)
Sep 10, 2018 21.15 21.45 20.99 21.29 385,573 -0.13(-0.61%)
Sep 07, 2018 21.55 21.70 21.06 21.42 633,300 +0.06(+0.28%)
Sep 06, 2018 20.81 21.43 20.70 21.36 632,581 +0.45(+2.15%)
Sep 05, 2018 20.83 21.43 20.78 20.91 636,838 +0.17(+0.82%)
Sep 04, 2018 20.54 21.15 20.45 20.74 513,138 +0.26(+1.27%)
Aug 31, 2018 20.48 20.48 20.48 0 -0.23(-1.11%)
Aug 30, 2018 20.75 20.90 20.41 20.71 967,614 +0.05(+0.24%)
Aug 29, 2018 20.85 21.02 20.57 20.66 384,991 -0.21(-1.01%)
Aug 28, 2018 20.77 21.17 20.68 20.87 458,063 +0.00(+0.00%)
Aug 27, 2018 20.77 20.95 20.49 20.87 944,796 -0.13(-0.62%)
Aug 24, 2018 21.11 21.19 20.92 21.00 472,000 -0.31(-1.45%)
Aug 23, 2018 21.17 21.50 21.01 21.31 440,906 +0.19(+0.90%)
Aug 22, 2018 21.32 21.39 21.02 21.12 1,241,272 -0.78(-3.56%)
Aug 21, 2018 21.99 21.99 21.06 21.90 782,226 -0.14(-0.64%)
Aug 20, 2018 22.06 22.41 21.89 22.04 482,981 -0.16(-0.72%)
Aug 17, 2018 22.61 22.79 22.17 22.20 492,800 -0.33(-1.46%)
Aug 16, 2018 22.83 22.89 22.28 22.53 703,217 -0.61(-2.64%)
Aug 15, 2018 22.54 23.49 22.46 23.14 1,077,707 +0.87(+3.91%)
Aug 14, 2018 22.86 22.86 22.14 22.27 901,955 -0.70(-3.05%)
Aug 13, 2018 22.50 23.23 22.38 22.97 516,072 +0.40(+1.77%)
Aug 10, 2018 22.80 22.80 22.14 22.57 506,500 +0.18(+0.80%)
Aug 09, 2018 22.57 22.57 22.11 22.39 241,389 -0.15(-0.67%)
Aug 08, 2018 22.50 22.97 22.40 22.54 410,815 +0.04(+0.18%)
Aug 07, 2018 22.42 22.53 22.18 22.50 393,800 -0.14(-0.62%)
Aug 06, 2018 23.13 23.23 22.57 22.64 402,048 -0.43(-1.86%)
Aug 03, 2018 22.70 23.34 22.52 23.07 658,600 +0.27(+1.18%)
Aug 02, 2018 23.71 23.71 22.70 22.80 574,885 -0.48(-2.06%)
Aug 01, 2018 23.26 23.80 23.10 23.28 468,947 +0.04(+0.17%)
Jul 31, 2018 23.81 23.89 22.93 23.24 657,963 -0.73(-3.05%)
Jul 30, 2018 23.55 24.02 23.20 23.97 616,052 +0.46(+1.96%)
Jul 27, 2018 22.22 23.70 22.18 23.51 1,286,400 +1.22(+5.47%)
Jul 26, 2018 22.60 22.63 21.89 22.29 331,353 -0.39(-1.72%)
Jul 25, 2018 22.93 23.18 22.65 22.68 457,125 -0.20(-0.87%)
Jul 24, 2018 21.85 23.13 21.78 22.88 662,080 +0.71(+3.20%)
Jul 23, 2018 22.26 22.51 21.99 22.17 311,343 -0.07(-0.31%)
Jul 20, 2018 22.05 22.29 21.93 22.24 234,749 +0.25(+1.14%)
Jul 19, 2018 22.55 22.73 21.95 21.99 345,391 -0.44(-1.96%)
Jul 18, 2018 22.67 23.00 22.41 22.43 406,030 -0.19(-0.84%)
Jul 17, 2018 22.94 22.99 22.43 22.62 306,233 -0.32(-1.39%)
Jul 16, 2018 22.59 23.25 22.42 22.94 462,114 +0.32(+1.41%)
Jul 13, 2018 22.47 22.63 22.14 22.62 294,501 +0.15(+0.67%)
Jul 12, 2018 22.34 22.95 22.33 22.47 589,516 -0.30(-1.32%)
Jul 11, 2018 22.59 22.80 22.19 22.77 523,775 +0.53(+2.38%)
Jul 10, 2018 21.81 22.57 21.71 22.24 444,403 +0.31(+1.41%)
Jul 09, 2018 22.06 22.27 21.91 21.93 442,506 -0.41(-1.84%)
Jul 06, 2018 22.86 23.02 22.27 22.34 237,978 -0.57(-2.49%)
Jul 05, 2018 23.37 23.76 22.90 22.91 225,678 -0.82(-3.46%)
Jul 03, 2018 23.73 23.73 23.73 0 -0.24(-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.