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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 493.70 493.70 481.53 485.09 24,504 -12.29(-2.47%)
Jun 30, 2017 494.05 499.33 489.91 497.38 41,819 +2.30(+0.46%)
Jun 29, 2017 484.63 510.24 483.48 495.08 63,630 +8.38(+1.72%)
Jun 28, 2017 501.40 504.16 484.02 486.70 50,927 -24.24(-4.74%)
Jun 27, 2017 497.03 510.93 491.98 510.93 66,368 +13.90(+2.80%)
Jun 26, 2017 496.23 506.22 492.25 497.03 35,001 -1.61(-0.32%)
Jun 23, 2017 507.37 513.35 497.15 498.64 37,653 -10.91(-2.14%)
Jun 22, 2017 515.99 519.66 504.50 509.55 37,526 -5.86(-1.14%)
Jun 21, 2017 509.10 517.25 500.13 515.41 49,240 +4.37(+0.85%)
Jun 20, 2017 499.68 511.85 499.22 511.05 43,730 +14.47(+2.91%)
Jun 19, 2017 503.24 503.81 492.55 496.57 44,299 -11.49(-2.26%)
Jun 16, 2017 508.98 516.91 507.14 508.06 48,498 +4.25(+0.84%)
Jun 15, 2017 512.08 512.08 498.99 503.81 68,224 +8.04(+1.62%)
Jun 14, 2017 488.19 504.04 488.07 495.77 84,334 +8.04(+1.65%)
Jun 13, 2017 491.29 493.70 485.20 487.73 34,947 -7.12(-1.44%)
Jun 12, 2017 492.67 499.90 487.04 494.85 62,165 +3.10(+0.63%)
Jun 09, 2017 493.59 502.09 478.88 491.75 130,373 -9.19(-1.83%)
Jun 08, 2017 521.73 524.14 493.93 500.94 83,225 -21.02(-4.03%)
Jun 07, 2017 522.30 526.78 515.64 521.96 34,754 -0.80(-0.15%)
Jun 06, 2017 531.72 534.71 513.92 522.76 52,309 +1.26(+0.24%)
Jun 05, 2017 510.70 521.39 509.44 521.50 43,940 +10.11(+1.98%)
Jun 02, 2017 517.25 520.93 498.87 511.39 95,822 -10.68(-2.05%)
Jun 01, 2017 548.72 554.47 521.72 522.08 61,724 -31.36(-5.67%)
May 31, 2017 547.00 574.34 547.00 553.43 62,021 +1.84(+0.33%)
May 30, 2017 544.93 554.81 540.80 551.60 50,339 +11.72(+2.17%)
May 26, 2017 542.06 548.50 536.89 539.88 34,698 +1.03(+0.19%)
May 25, 2017 532.76 543.67 527.36 538.85 52,110 -0.69(-0.13%)
May 24, 2017 539.65 547.92 534.02 539.53 44,009 -1.26(-0.23%)
May 23, 2017 542.75 553.66 538.16 540.80 53,174 -5.17(-0.95%)
May 22, 2017 555.16 556.31 543.78 545.97 65,332 -12.98(-2.32%)
May 19, 2017 562.39 562.85 548.95 558.95 76,122 -7.12(-1.26%)
May 18, 2017 575.60 580.43 559.41 566.07 100,325 -5.86(-1.02%)
May 17, 2017 556.76 573.88 547.80 571.93 112,235 +42.73(+8.07%)
May 16, 2017 526.33 541.03 525.52 529.20 61,485 -1.15(-0.22%)
May 15, 2017 537.35 537.35 522.42 530.35 40,964 -12.06(-2.22%)
May 12, 2017 540.57 546.77 538.39 542.41 47,652 +8.62(+1.61%)
May 11, 2017 529.89 548.50 528.62 533.79 73,732 +10.34(+1.98%)
May 10, 2017 537.01 538.04 522.08 523.45 57,528 -9.08(-1.70%)
May 09, 2017 530.80 539.88 527.82 532.53 66,748 +0.23(+0.04%)
May 08, 2017 529.54 539.76 526.21 532.30 60,555 +5.97(+1.13%)
May 05, 2017 529.77 542.75 525.98 526.33 58,585 -9.76(-1.82%)
May 04, 2017 529.89 547.58 528.62 536.09 76,532 +2.99(+0.56%)
May 03, 2017 531.72 540.68 528.85 533.10 86,304 +9.19(+1.75%)
May 02, 2017 515.41 529.20 511.16 523.91 75,062 +7.58(+1.47%)
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.