Ultrapro Short Russell2000 ETF (NY: SRTY )

9.320 USD +0.310 (+3.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.14 32.92 30.98 32.87 1,362,060 +1.46(+4.65%)
Feb 27, 2018 30.09 31.43 29.64 31.41 1,275,956 +1.28(+4.25%)
Feb 26, 2018 30.40 30.99 29.98 30.13 470,239 -0.63(-2.05%)
Feb 23, 2018 31.33 31.87 30.73 30.76 921,906 -1.24(-3.87%)
Feb 22, 2018 32.03 32.00 875,232 +0.22(+0.69%)
Feb 21, 2018 31.76 31.95 30.23 31.78 633,006 -0.12(-0.38%)
Feb 20, 2018 31.72 32.13 31.10 31.90 1,069,351 +0.73(+2.34%)
Feb 16, 2018 31.17 31.17 31.17 0 -0.34(-1.08%)
Feb 15, 2018 31.84 32.52 31.50 31.51 710,095 -1.03(-3.17%)
Feb 14, 2018 35.07 35.23 32.26 32.54 1,025,578 -1.85(-5.38%)
Feb 13, 2018 35.14 35.40 34.16 34.39 510,455 -0.24(-0.69%)
Feb 12, 2018 35.45 36.49 34.08 34.63 1,058,492 -0.96(-2.70%)
Feb 09, 2018 35.57 38.75 34.74 35.59 1,364,887 -1.01(-2.76%)
Feb 08, 2018 33.52 36.60 33.52 36.60 806,939 +2.97(+8.83%)
Feb 07, 2018 33.75 34.41 32.99 33.63 945,228 -0.06(-0.18%)
Feb 06, 2018 36.85 37.62 33.24 33.69 1,451,238 +0.00(+0.00%)
Feb 05, 2018 32.05 34.72 31.68 33.69 1,322,642 +2.35(+7.50%)
Feb 02, 2018 30.11 31.50 30.05 31.34 1,850,177 +1.77(+5.99%)
Feb 01, 2018 30.20 30.36 29.44 29.57 888,577 -0.34(-1.14%)
Jan 31, 2018 29.06 30.11 28.74 29.91 608,245 +0.51(+1.73%)
Jan 30, 2018 29.26 29.66 28.88 29.40 1,096,552 +0.81(+2.83%)
Jan 29, 2018 28.45 28.63 28.02 28.59 714,413 +0.45(+1.60%)
Jan 26, 2018 28.13 28.56 28.01 28.14 334,052 -0.27(-0.95%)
Jan 25, 2018 28.08 28.85 27.96 28.41 624,941 -0.03(-0.11%)
Jan 24, 2018 27.69 28.74 27.58 28.44 667,305 +0.52(+1.86%)
Jan 23, 2018 28.30 28.58 27.77 27.92 498,737 -0.29(-1.03%)
Jan 22, 2018 28.75 28.82 28.21 28.21 373,274 -0.43(-1.50%)
Jan 19, 2018 29.70 29.79 28.62 28.64 820,415 -1.17(-3.92%)
Jan 18, 2018 29.46 29.89 29.35 29.81 619,683 +0.60(+2.05%)
Jan 17, 2018 29.69 29.96 29.06 29.21 661,583 -0.83(-2.76%)
Jan 16, 2018 28.60 30.25 28.28 30.04 969,126 +1.07(+3.69%)
Jan 12, 2018 28.97 28.97 28.97 0 -0.35(-1.19%)
Jan 11, 2018 30.72 30.80 29.24 29.32 637,353 -1.58(-5.11%)
Jan 10, 2018 31.44 30.71 30.90 306,638 -0.02(-0.06%)
Jan 09, 2018 30.66 30.95 30.51 30.92 261,763 +0.09(+0.29%)
Jan 08, 2018 31.10 31.69 30.65 30.83 332,407 -0.13(-0.42%)
Jan 05, 2018 30.82 31.43 30.82 30.96 341,558 -0.16(-0.51%)
Jan 04, 2018 30.86 31.37 30.71 31.12 243,322 -0.28(-0.89%)
Jan 03, 2018 31.46 31.65 31.14 31.40 167,808 -0.05(-0.16%)
Jan 02, 2018 31.84 32.26 31.84 31.45 569,474 -0.91(-2.81%)
Dec 29, 2017 32.36 32.36 32.36 0 +0.77(+2.44%)
Dec 28, 2017 31.86 32.01 31.58 31.59 408,579 -0.39(-1.22%)
Dec 27, 2017 31.91 32.10 31.45 31.98 241,540 +0.12(+0.38%)
Dec 26, 2017 32.07 32.08 31.76 31.86 328,902 -0.08(-0.25%)
Dec 22, 2017 31.81 32.15 31.81 31.94 317,230 +0.21(+0.66%)
Dec 21, 2017 31.89 31.95 31.40 31.73 243,455 -0.40(-1.24%)
Dec 20, 2017 31.89 32.47 31.80 32.13 270,674 -0.20(-0.62%)
Dec 19, 2017 31.37 32.48 31.33 32.33 450,965 +0.76(+2.41%)
Dec 18, 2017 31.99 32.09 31.30 31.57 461,888 -1.30(-3.95%)
Dec 15, 2017 33.70 34.01 32.22 32.87 964,766 -1.50(-4.36%)
Dec 14, 2017 33.23 34.63 33.03 34.37 575,297 +1.05(+3.15%)
Dec 13, 2017 33.95 33.95 32.65 33.32 590,650 -0.56(-1.65%)
Dec 12, 2017 33.34 33.89 33.17 33.88 317,272 +0.29(+0.86%)
Dec 11, 2017 33.44 33.76 33.06 33.59 307,758 +0.08(+0.24%)
Dec 08, 2017 33.20 33.59 32.95 33.51 274,635 -0.10(-0.30%)
Dec 07, 2017 34.24 34.42 33.18 33.61 447,213 -0.68(-1.98%)
Dec 06, 2017 33.93 34.47 33.66 34.29 594,272 +0.48(+1.42%)
Dec 05, 2017 32.50 33.83 32.50 33.81 600,810 +0.92(+2.80%)
Dec 04, 2017 31.30 32.92 31.06 32.89 922,771 +0.40(+1.23%)
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.