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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 66.30 71.05 65.15 70.39 1,498,589 +3.12(+4.64%)
Jan 28, 2021 65.15 68.32 63.85 67.27 1,239,587 +0.53(+0.79%)
Jan 27, 2021 66.64 68.56 63.52 66.74 1,998,445 +3.46(+5.47%)
Jan 26, 2021 60.63 63.71 60.30 63.28 805,384 +1.35(+2.17%)
Jan 25, 2021 61.79 64.67 59.29 61.93 1,584,719 +0.19(+0.31%)
Jan 22, 2021 65.92 66.30 61.50 61.74 591,343 -2.31(-3.60%)
Jan 21, 2021 62.12 64.53 61.79 64.05 639,482 +1.83(+2.93%)
Jan 20, 2021 62.22 63.66 61.02 62.22 306,771 -1.20(-1.89%)
Jan 19, 2021 63.42 64.86 63.18 63.42 241,034 -2.16(-3.30%)
Jan 15, 2021 65.58 67.99 64.38 65.58 525,836 +2.40(+3.80%)
Jan 14, 2021 65.82 65.82 61.98 63.18 394,976 -4.08(-6.07%)
Jan 13, 2021 65.58 67.51 65.10 67.27 227,506 +1.44(+2.19%)
Jan 12, 2021 68.47 68.47 65.58 65.82 388,686 -3.60(-5.19%)
Jan 11, 2021 72.07 72.07 68.71 69.43 286,828 +0.00(+0.00%)
Jan 08, 2021 67.51 72.31 67.27 69.43 457,594 +0.48(+0.70%)
Jan 07, 2021 71.35 71.35 68.47 68.95 357,414 -3.84(-5.28%)
Jan 06, 2021 79.28 79.52 69.91 72.79 1,111,003 -9.85(-11.92%)
Jan 05, 2021 87.68 87.68 81.20 82.64 382,851 -4.32(-4.97%)
Jan 04, 2021 81.68 90.09 81.20 86.96 432,022 +3.36(+4.02%)
Dec 31, 2020 83.60 83.60 83.60 290,730 +0.72(+0.87%)
Dec 30, 2020 84.80 85.04 81.92 82.88 290,730 -2.88(-3.36%)
Dec 29, 2020 80.72 87.20 80.24 85.76 295,383 +4.56(+5.62%)
Dec 28, 2020 77.84 81.20 77.60 81.20 340,739 +0.96(+1.20%)
Dec 24, 2020 79.28 81.20 79.04 80.24 90,104 +0.24(+0.30%)
Dec 23, 2020 80.96 81.68 79.52 80.00 174,457 -2.16(-2.63%)
Dec 22, 2020 83.84 84.80 81.92 82.16 164,769 -2.88(-3.39%)
Dec 21, 2020 89.13 89.85 84.32 85.04 342,747 +0.00(+0.00%)
Dec 18, 2020 83.12 85.52 81.68 85.04 239,780 +1.44(+1.72%)
Dec 17, 2020 86.00 86.72 83.60 83.60 167,426 -3.36(-3.87%)
Dec 16, 2020 85.28 88.17 85.28 86.96 186,476 +0.96(+1.12%)
Dec 15, 2020 89.85 91.53 86.00 86.00 279,833 -6.97(-7.49%)
Dec 14, 2020 90.33 92.97 88.17 92.97 263,686 -0.48(-0.51%)
Dec 11, 2020 93.93 96.09 91.29 93.45 209,859 +1.68(+1.83%)
Dec 10, 2020 96.81 97.77 91.29 91.77 268,734 -3.12(-3.29%)
Dec 09, 2020 91.05 96.81 89.61 94.89 349,166 +2.16(+2.33%)
Dec 08, 2020 98.50 98.50 92.49 92.73 243,748 -3.84(-3.98%)
Dec 07, 2020 96.81 97.77 95.61 96.57 208,348 +0.00(+0.00%)
Dec 04, 2020 102.34 102.34 96.33 96.57 351,018 -7.69(-7.37%)
Dec 03, 2020 104.74 105.70 101.62 104.26 185,072 -1.44(-1.36%)
Dec 02, 2020 107.62 109.55 104.74 105.70 165,459 -0.48(-0.45%)
Dec 01, 2020 104.74 107.62 103.30 106.18 190,050 -2.88(-2.64%)
Nov 30, 2020 104.26 110.27 103.54 109.07 250,708 +5.53(+5.34%)
Nov 27, 2020 104.74 105.46 103.30 103.54 87,115 -1.68(-1.60%)
Nov 25, 2020 104.74 107.62 104.02 105.22 227,641 +1.68(+1.62%)
Nov 24, 2020 105.46 107.38 101.62 103.54 382,044 -6.73(-6.10%)
Nov 23, 2020 112.91 114.11 107.86 110.27 357,988 -6.25(-5.36%)
Nov 20, 2020 118.44 119.88 115.79 116.51 184,150 -0.72(-0.62%)
Nov 19, 2020 120.12 121.56 116.51 117.23 242,221 -2.64(-2.20%)
Nov 18, 2020 114.35 119.88 112.43 119.88 307,872 +3.84(+3.31%)
Nov 17, 2020 119.88 123.00 114.11 116.03 300,746 -0.72(-0.62%)
Nov 16, 2020 119.16 121.32 116.27 116.75 295,575 -8.89(-7.07%)
Nov 13, 2020 130.45 130.93 123.96 125.64 355,522 -8.89(-6.61%)
Nov 12, 2020 130.69 137.41 129.49 134.53 335,870 +6.49(+5.07%)
Nov 11, 2020 126.12 131.89 126.12 128.04 186,607 +0.48(+0.38%)
Nov 10, 2020 131.65 134.77 126.36 127.56 320,558 -7.93(-5.85%)
Nov 09, 2020 117.71 135.97 116.99 135.49 510,618 -16.82(-11.04%)
Nov 06, 2020 146.78 153.03 146.54 152.31 199,506 +3.84(+2.59%)
Nov 05, 2020 157.11 157.35 146.54 148.46 331,778 -13.69(-8.44%)
Nov 04, 2020 170.32 170.32 156.39 162.16 383,656 -0.24(-0.15%)
Nov 03, 2020 169.12 170.32 159.51 162.40 346,211 -15.38(-8.65%)
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.