Ultrapro Short Russell 2000 Proshares (NY: SRTY )

10.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.39 23.34 21.81 22.93 1,088,461 +0.53(+2.37%)
Jul 30, 2019 23.59 23.77 22.38 22.40 727,833 -0.75(-3.24%)
Jul 29, 2019 22.68 23.35 22.61 23.15 331,775 +0.46(+2.03%)
Jul 26, 2019 23.39 23.42 22.58 22.69 684,500 -0.83(-3.53%)
Jul 25, 2019 22.69 23.59 22.68 23.52 569,800 +0.85(+3.75%)
Jul 24, 2019 24.01 24.10 22.58 22.67 630,887 -1.17(-4.91%)
Jul 23, 2019 24.02 24.38 23.83 23.84 743,058 -0.47(-1.93%)
Jul 22, 2019 24.06 24.43 23.84 24.31 731,415 +0.12(+0.50%)
Jul 19, 2019 23.72 24.23 23.50 24.19 762,000 +0.34(+1.43%)
Jul 18, 2019 24.12 24.28 23.69 23.85 429,854 -0.23(-0.96%)
Jul 17, 2019 23.57 24.25 23.55 24.08 387,707 +0.51(+2.16%)
Jul 16, 2019 23.63 23.83 23.15 23.57 371,854 +0.01(+0.04%)
Jul 15, 2019 22.99 23.72 22.99 23.56 221,821 +0.37(+1.60%)
Jul 12, 2019 23.62 23.72 22.93 23.19 492,800 -0.54(-2.28%)
Jul 11, 2019 23.28 24.04 23.27 23.73 520,288 +0.35(+1.50%)
Jul 10, 2019 23.14 23.75 22.98 23.38 502,943 -0.12(-0.51%)
Jul 09, 2019 23.90 23.90 23.47 23.50 403,223 -0.07(-0.30%)
Jul 08, 2019 23.13 23.71 23.03 23.57 471,587 +0.67(+2.93%)
Jul 05, 2019 23.43 23.71 22.90 22.90 480,300 -0.19(-0.82%)
Jul 03, 2019 23.41 23.59 23.08 23.09 348,700 -0.48(-2.04%)
Jul 02, 2019 23.21 23.98 23.18 23.57 640,426 +0.41(+1.77%)
Jul 01, 2019 22.50 23.55 22.29 23.16 1,130,538 -0.24(-1.03%)
Jun 28, 2019 24.20 24.20 23.19 23.40 979,200 -0.87(-3.58%)
Jun 27, 2019 25.53 25.53 24.26 24.27 951,940 -1.48(-5.75%)
Jun 26, 2019 25.30 25.78 25.04 25.75 704,939 +0.18(+0.70%)
Jun 25, 2019 25.02 25.65 24.90 25.57 1,164,347 +0.32(+1.27%)
Jun 24, 2019 24.15 25.25 24.13 25.25 839,520 +0.88(+3.61%)
Jun 21, 2019 23.80 24.49 23.78 24.37 940,700 +0.66(+2.78%)
Jun 20, 2019 23.35 24.10 23.29 23.71 1,012,647 -0.33(-1.37%)
Jun 19, 2019 24.24 24.47 23.96 24.04 754,648 -0.30(-1.23%)
Jun 18, 2019 24.67 24.76 23.74 24.34 836,869 -0.83(-3.30%)
Jun 17, 2019 25.40 25.43 24.84 25.17 511,660 -0.52(-2.02%)
Jun 14, 2019 25.14 25.69 25.11 25.69 570,700 +0.67(+2.68%)
Jun 13, 2019 25.42 25.65 24.99 25.02 803,349 -0.83(-3.21%)
Jun 12, 2019 26.00 26.27 25.69 25.85 774,731 -0.08(-0.31%)
Jun 11, 2019 25.09 26.27 24.94 25.93 995,223 +0.24(+0.93%)
Jun 10, 2019 25.83 25.83 24.97 25.69 1,049,334 -0.49(-1.87%)
Jun 07, 2019 26.40 26.58 25.80 26.18 1,182,800 -0.50(-1.87%)
Jun 06, 2019 26.52 27.48 26.36 26.68 1,043,562 +0.16(+0.60%)
Jun 05, 2019 26.17 27.29 26.13 26.52 1,178,380 +0.04(+0.15%)
Jun 04, 2019 27.80 27.97 26.42 26.48 1,384,679 -2.28(-7.93%)
Jun 03, 2019 28.87 29.32 28.23 28.76 1,733,504 -0.21(-0.72%)
May 31, 2019 28.85 29.31 28.47 28.97 1,274,600 +1.12(+4.02%)
May 30, 2019 27.37 28.32 26.91 27.85 1,047,796 +0.25(+0.91%)
May 29, 2019 27.35 28.12 27.28 27.60 1,199,377 +0.72(+2.68%)
May 28, 2019 26.19 26.90 25.86 26.88 1,075,664 +0.57(+2.17%)
May 24, 2019 26.49 26.80 26.14 26.31 660,700 -0.69(-2.56%)
May 23, 2019 26.22 27.42 26.21 27.00 1,311,985 +1.54(+6.05%)
May 22, 2019 25.11 25.67 24.94 25.46 997,592 +0.68(+2.74%)
May 21, 2019 25.45 25.45 24.70 24.78 687,063 -1.08(-4.18%)
May 20, 2019 25.80 26.03 25.34 25.86 1,334,319 +0.57(+2.25%)
May 17, 2019 24.86 25.39 24.19 25.29 829,200 +1.02(+4.20%)
May 16, 2019 24.51 24.56 23.75 24.27 776,964 -0.45(-1.82%)
May 15, 2019 25.54 25.71 24.57 24.72 1,154,291 -0.27(-1.08%)
May 14, 2019 25.82 25.92 24.67 24.99 1,167,892 -0.98(-3.77%)
May 13, 2019 25.03 26.17 24.88 25.97 2,329,817 +2.25(+9.49%)
May 10, 2019 24.18 25.04 23.61 23.72 1,715,300 -0.15(-0.63%)
May 09, 2019 24.19 24.98 23.68 23.87 1,871,450 +0.24(+1.02%)
May 08, 2019 23.41 23.66 23.02 23.63 897,404 +0.36(+1.55%)
May 07, 2019 22.54 23.78 22.32 23.27 1,121,715 +1.31(+5.97%)
May 06, 2019 23.02 23.08 21.80 21.96 1,309,903 -0.06(-0.27%)
May 03, 2019 23.05 23.08 21.99 22.02 793,500 -1.38(-5.90%)
May 02, 2019 23.81 24.20 23.10 23.40 1,770,415 -0.33(-1.39%)
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.