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

50.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 496.68 496.68 496.68 0 -5.58(-1.11%)
Aug 30, 2018 503.23 506.87 494.99 502.26 39,898 +1.21(+0.24%)
Aug 29, 2018 505.66 509.78 498.87 501.05 15,874 -5.09(-1.01%)
Aug 28, 2018 503.72 513.42 501.53 506.14 18,887 +0.00(+0.00%)
Aug 27, 2018 503.72 508.08 496.93 506.14 38,957 -3.15(-0.62%)
Aug 24, 2018 511.96 513.90 507.35 509.29 19,462 -7.52(-1.45%)
Aug 23, 2018 513.42 521.42 509.54 516.81 18,180 +4.61(+0.90%)
Aug 22, 2018 517.05 518.75 509.78 512.20 51,182 -18.92(-3.56%)
Aug 21, 2018 533.30 533.30 510.75 531.12 32,253 -3.39(-0.64%)
Aug 20, 2018 535.00 543.49 530.88 534.52 19,915 -3.88(-0.72%)
Aug 17, 2018 548.34 552.71 537.67 538.40 20,319 -8.00(-1.46%)
Aug 16, 2018 553.67 555.13 540.34 546.40 28,996 -14.79(-2.64%)
Aug 15, 2018 546.64 569.68 544.70 561.19 44,437 +21.10(+3.91%)
Aug 14, 2018 554.40 554.40 536.94 540.09 37,190 -16.98(-3.05%)
Aug 13, 2018 545.67 563.38 542.76 557.07 21,279 +9.70(+1.77%)
Aug 10, 2018 552.95 552.95 536.94 547.37 20,884 +4.37(+0.80%)
Aug 09, 2018 547.37 547.37 536.09 543.00 9,953 -3.64(-0.67%)
Aug 08, 2018 545.67 557.07 543.25 546.64 16,939 +0.97(+0.18%)
Aug 07, 2018 543.73 546.40 537.91 545.67 16,237 -3.39(-0.62%)
Aug 06, 2018 560.95 563.38 547.37 549.07 16,577 -10.43(-1.86%)
Aug 03, 2018 550.52 566.04 546.16 559.50 27,156 +6.55(+1.18%)
Aug 02, 2018 575.02 575.02 550.52 552.95 23,704 -11.64(-2.06%)
Aug 01, 2018 564.10 577.20 560.22 564.59 19,336 +0.97(+0.17%)
Jul 31, 2018 577.44 579.38 556.10 563.62 27,130 -17.70(-3.05%)
Jul 30, 2018 571.14 582.53 562.67 581.32 25,402 +11.16(+1.96%)
Jul 27, 2018 538.88 574.77 537.91 570.17 53,042 +29.59(+5.47%)
Jul 26, 2018 548.10 548.83 530.88 540.58 13,662 -9.46(-1.72%)
Jul 25, 2018 556.10 562.16 549.31 550.04 18,848 -4.85(-0.87%)
Jul 24, 2018 529.91 560.95 528.21 554.89 27,299 +17.22(+3.20%)
Jul 23, 2018 539.85 545.91 533.30 537.67 12,837 -1.70(-0.31%)
Jul 20, 2018 534.76 540.46 531.85 539.37 9,679 +6.06(+1.14%)
Jul 19, 2018 546.88 551.17 532.33 533.30 14,241 -10.67(-1.96%)
Jul 18, 2018 549.79 557.80 543.49 543.97 16,742 -4.61(-0.84%)
Jul 17, 2018 556.34 557.55 543.97 548.58 12,627 -7.76(-1.40%)
Jul 16, 2018 547.86 563.83 543.82 556.34 19,054 +7.76(+1.41%)
Jul 13, 2018 544.94 548.83 536.94 548.58 12,143 +3.64(+0.67%)
Jul 12, 2018 541.79 556.59 541.55 544.94 24,307 -7.28(-1.32%)
Jul 11, 2018 547.86 552.83 538.15 552.22 21,597 +12.85(+2.38%)
Jul 10, 2018 528.94 547.37 526.51 539.37 18,324 +7.52(+1.41%)
Jul 09, 2018 535.00 540.09 531.36 531.85 18,246 -9.94(-1.84%)
Jul 06, 2018 554.40 558.28 540.09 541.79 9,812 -13.82(-2.49%)
Jul 05, 2018 566.77 576.15 555.37 555.62 9,305 -19.89(-3.46%)
Jul 03, 2018 575.50 575.50 575.50 0 -5.82(-1.00%)
Jul 02, 2018 607.03 607.76 581.32 581.32 20,834 -13.58(-2.28%)
Jun 29, 2018 587.38 594.90 579.62 594.90 11,888 +2.43(+0.41%)
Jun 28, 2018 601.69 609.94 589.08 592.48 24,488 -5.58(-0.93%)
Jun 27, 2018 567.01 598.49 565.92 598.06 18,383 +28.38(+4.98%)
Jun 26, 2018 580.60 582.29 564.35 569.68 16,942 -11.16(-1.92%)
Jun 25, 2018 560.22 589.33 559.08 580.84 37,565 +26.19(+4.72%)
Jun 22, 2018 541.55 558.53 539.88 554.64 27,827 +5.58(+1.02%)
Jun 21, 2018 532.33 553.67 532.33 549.07 19,068 +15.76(+2.96%)
Jun 20, 2018 538.64 542.28 531.12 533.30 20,620 -12.23(-2.24%)
Jun 19, 2018 556.67 566.12 544.81 545.54 14,495 -0.73(-0.13%)
Jun 18, 2018 563.45 564.42 546.26 546.26 10,429 -8.48(-1.53%)
Jun 15, 2018 566.25 553.77 554.74 7,546 +0.24(+0.04%)
Jun 14, 2018 556.92 565.63 554.25 554.50 5,636 -8.96(-1.59%)
Jun 13, 2018 554.01 565.39 553.53 563.45 11,870 +6.05(+1.09%)
Jun 12, 2018 561.76 564.18 552.80 557.40 8,406 -6.54(-1.16%)
Jun 11, 2018 567.09 568.30 561.03 563.94 5,743 -3.15(-0.56%)
Jun 08, 2018 572.65 574.35 565.75 567.09 6,957 -5.09(-0.89%)
Jun 07, 2018 560.79 579.68 560.09 572.17 15,615 +9.20(+1.63%)
Jun 06, 2018 562.73 562.97 15,520 -12.59(-2.19%)
Jun 05, 2018 586.94 589.36 574.83 575.56 20,414 -10.41(-1.78%)
Jun 04, 2018 588.88 599.77 585.97 585.97 8,694 -8.48(-1.43%)
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.