Ultrapro Short Russell2000 ETF (NY: SRTY )

9.320 USD +0.310 (+3.44%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.78 32.29 31.51 32.14 839,903 -0.09(-0.28%)
Nov 29, 2017 32.25 32.51 31.75 32.23 1,013,408 -0.34(-1.04%)
Nov 28, 2017 33.86 34.06 32.53 32.57 961,747 -1.69(-4.93%)
Nov 27, 2017 33.65 34.26 33.44 34.26 478,215 +0.38(+1.12%)
Nov 24, 2017 33.79 34.00 33.61 33.88 166,391 -0.05(-0.15%)
Nov 22, 2017 33.62 33.94 33.35 33.93 187,822 +0.14(+0.41%)
Nov 21, 2017 34.41 34.50 33.66 33.79 580,205 -1.11(-3.18%)
Nov 20, 2017 35.43 35.72 34.86 34.90 499,485 -0.77(-2.16%)
Nov 17, 2017 36.50 36.53 35.25 35.67 301,937 -0.46(-1.27%)
Nov 16, 2017 37.38 37.38 35.66 36.13 771,085 -1.69(-4.47%)
Nov 15, 2017 38.04 38.65 37.35 37.82 352,679 +0.49(+1.31%)
Nov 14, 2017 37.50 37.81 37.16 37.33 319,985 +0.29(+0.78%)
Nov 13, 2017 37.63 37.85 36.91 37.04 292,747 +0.00(+0.00%)
Nov 10, 2017 37.01 37.24 36.67 37.04 367,024 +0.02(+0.05%)
Nov 09, 2017 37.32 38.02 36.46 37.02 638,693 +0.45(+1.23%)
Nov 08, 2017 36.98 37.58 36.41 36.57 439,379 -0.13(-0.35%)
Nov 07, 2017 35.45 37.07 35.40 36.70 575,403 +1.19(+3.35%)
Nov 06, 2017 35.58 35.76 35.05 35.51 340,768 -0.14(-0.39%)
Nov 03, 2017 35.70 35.99 35.38 35.65 243,372 +0.12(+0.34%)
Nov 02, 2017 35.91 36.17 35.17 35.53 261,858 -0.27(-0.75%)
Nov 01, 2017 34.26 36.41 34.26 35.80 472,144 +0.65(+1.85%)
Oct 31, 2017 35.46 35.58 34.75 35.15 327,818 -0.78(-2.17%)
Oct 30, 2017 36.47 35.05 35.93 419,112 +1.09(+3.13%)
Oct 27, 2017 35.51 35.84 34.73 34.84 406,252 -0.67(-1.89%)
Oct 26, 2017 35.37 35.72 35.14 35.51 374,680 -0.29(-0.80%)
Oct 25, 2017 35.41 36.63 35.41 35.80 431,591 +0.53(+1.50%)
Oct 24, 2017 35.10 35.34 34.83 35.27 330,141 -0.20(-0.56%)
Oct 23, 2017 34.58 35.56 34.58 35.47 339,423 +0.77(+2.23%)
Oct 20, 2017 34.45 34.76 34.45 34.70 201,388 -0.48(-1.38%)
Oct 19, 2017 35.59 35.95 35.18 35.18 301,386 +0.17(+0.49%)
Oct 18, 2017 35.07 35.31 34.74 35.01 322,693 -0.55(-1.55%)
Oct 17, 2017 35.18 35.72 34.86 35.56 315,387 +0.31(+0.88%)
Oct 16, 2017 34.97 35.37 34.45 35.25 292,976 +0.08(+0.23%)
Oct 13, 2017 34.79 35.20 34.70 35.17 141,678 +0.20(+0.57%)
Oct 12, 2017 35.08 35.37 34.70 34.97 164,504 +0.09(+0.26%)
Oct 11, 2017 34.78 35.02 34.55 34.88 232,205 +0.08(+0.23%)
Oct 10, 2017 34.72 35.09 34.50 34.80 248,634 -0.33(-0.94%)
Oct 09, 2017 34.56 35.25 34.22 35.13 323,796 +0.48(+1.39%)
Oct 06, 2017 34.91 34.99 34.47 34.65 160,693 +0.10(+0.29%)
Oct 05, 2017 34.42 34.76 34.26 34.55 381,631 -0.25(-0.72%)
Oct 04, 2017 34.60 35.09 34.27 34.80 528,435 +0.33(+0.96%)
Oct 03, 2017 34.60 35.13 34.47 34.47 394,154 -0.25(-0.72%)
Oct 02, 2017 35.91 36.07 34.71 34.72 557,804 -1.29(-3.58%)
Sep 29, 2017 36.18 36.27 35.83 36.01 272,423 -0.28(-0.77%)
Sep 28, 2017 36.70 37.05 36.10 36.29 280,410 -0.21(-0.58%)
Sep 27, 2017 38.06 38.38 36.24 36.50 978,182 -2.36(-6.07%)
Sep 26, 2017 39.07 39.13 38.42 38.86 467,302 -0.37(-0.94%)
Sep 25, 2017 39.40 39.88 38.86 39.23 323,396 -0.11(-0.28%)
Sep 22, 2017 39.97 39.97 39.17 39.34 256,555 -0.57(-1.43%)
Sep 21, 2017 39.67 40.06 39.42 39.91 214,549 +0.15(+0.38%)
Sep 20, 2017 40.07 40.21 39.61 39.76 138,016 -0.39(-0.97%)
Sep 19, 2017 39.99 40.34 39.88 40.15 123,930 +0.04(+0.10%)
Sep 18, 2017 40.79 40.79 39.77 40.11 204,796 -0.88(-2.15%)
Sep 15, 2017 41.51 41.72 40.95 40.99 186,625 -0.49(-1.18%)
Sep 14, 2017 41.50 41.81 41.19 41.48 173,924 +0.21(+0.51%)
Sep 13, 2017 41.84 41.84 41.14 41.27 119,378 -0.49(-1.17%)
Sep 12, 2017 42.13 42.31 41.62 41.76 245,240 -0.78(-1.83%)
Sep 11, 2017 42.74 42.90 42.30 42.54 129,909 -1.35(-3.08%)
Sep 08, 2017 44.13 44.45 43.41 43.89 135,744 -0.10(-0.23%)
Sep 07, 2017 43.45 44.40 43.45 43.99 132,405 +0.31(+0.71%)
Sep 06, 2017 43.36 44.03 43.14 43.68 202,615 -0.17(-0.39%)
Sep 05, 2017 42.68 44.45 42.37 43.85 297,906 +1.11(+2.60%)
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.