Ultrapro Short Russell 2000 ETF (NY: SRTY )

9.170 USD +0.420 (+4.80%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.13 13.68 12.87 13.00 9,950,300 +0.24(+1.88%)
May 28, 2020 11.54 12.95 11.53 12.76 7,062,689 +0.85(+7.14%)
May 27, 2020 12.40 13.56 11.82 11.91 7,633,922 -1.26(-9.57%)
May 26, 2020 12.71 13.23 12.65 13.17 5,590,379 -1.21(-8.41%)
May 22, 2020 14.48 14.98 14.33 14.38 5,065,400 -0.19(-1.30%)
May 21, 2020 14.66 15.14 14.35 14.57 6,716,341 -0.11(-0.75%)
May 20, 2020 15.16 15.28 14.33 14.68 7,820,998 -1.45(-8.99%)
May 19, 2020 15.41 16.14 14.99 16.13 7,672,561 +0.89(+5.84%)
May 18, 2020 16.07 16.19 15.00 15.24 8,979,426 -3.37(-18.11%)
May 15, 2020 20.14 20.38 18.43 18.61 7,016,900 -0.93(-4.76%)
May 14, 2020 21.13 22.44 19.50 19.54 12,550,649 -0.28(-1.41%)
May 13, 2020 18.51 20.74 18.34 19.82 14,878,897 +1.85(+10.29%)
May 12, 2020 16.02 18.00 15.99 17.97 6,919,121 +1.72(+10.58%)
May 11, 2020 16.69 17.07 15.78 16.25 5,523,125 +0.24(+1.50%)
May 08, 2020 16.91 17.34 15.97 16.01 6,934,800 -2.03(-11.25%)
May 07, 2020 18.10 18.48 17.61 18.04 6,043,212 -0.87(-4.60%)
May 06, 2020 18.13 19.03 17.78 18.91 5,490,811 +0.42(+2.27%)
May 05, 2020 17.84 18.71 17.00 18.49 5,118,304 -0.44(-2.32%)
May 04, 2020 19.84 20.47 18.80 18.93 8,313,478 -0.15(-0.79%)
May 01, 2020 18.36 19.85 18.22 19.08 8,561,300 +2.01(+11.78%)
Apr 30, 2020 16.57 17.13 16.20 17.07 5,434,485 +1.73(+11.28%)
Apr 29, 2020 16.18 16.84 14.78 15.34 6,720,537 -2.57(-14.35%)
Apr 28, 2020 17.15 18.78 16.98 17.91 4,545,441 -0.85(-4.53%)
Apr 27, 2020 20.55 20.60 18.25 18.76 4,373,577 -2.55(-11.97%)
Apr 24, 2020 21.91 22.66 20.89 21.31 3,851,300 -1.15(-5.12%)
Apr 23, 2020 22.71 22.90 21.08 22.46 5,217,146 -0.69(-2.98%)
Apr 22, 2020 22.56 23.43 22.13 23.15 3,483,466 -0.91(-3.78%)
Apr 21, 2020 24.28 24.76 23.23 24.06 5,354,479 +1.56(+6.93%)
Apr 20, 2020 23.05 23.32 21.30 22.50 3,531,918 +0.74(+3.40%)
Apr 17, 2020 21.86 23.02 21.37 21.76 4,287,100 +1.01(+4.87%)
Apr 16, 2020 24.34 26.46 24.10 20.75 5,586,428 -3.71(-15.17%)
Apr 15, 2020 24.46 25.05 23.77 24.46 4,134,791 +2.74(+12.62%)
Apr 14, 2020 21.24 22.67 20.65 21.72 3,198,332 -1.39(-6.01%)
Apr 13, 2020 21.96 23.86 21.59 23.11 3,955,487 +1.65(+7.69%)
Apr 09, 2020 22.80 23.06 21.01 21.46 4,262,500 -3.55(-14.19%)
Apr 08, 2020 27.58 28.56 24.35 25.01 3,509,617 -4.07(-14.00%)
Apr 07, 2020 26.11 29.50 24.69 29.08 3,486,854 -0.46(-1.56%)
Apr 06, 2020 33.40 33.47 28.76 29.54 4,189,256 -8.71(-22.77%)
Apr 03, 2020 36.38 40.21 35.00 38.25 2,476,800 +2.84(+8.02%)
Apr 02, 2020 37.29 38.50 32.63 35.41 2,498,393 -1.00(-2.75%)
Apr 01, 2020 34.74 37.31 33.52 36.41 2,089,269 +6.09(+20.09%)
Mar 31, 2020 30.13 32.22 28.97 30.32 1,516,335 +0.51(+1.71%)
Mar 30, 2020 31.36 33.40 29.68 29.81 1,411,862 -2.21(-6.90%)
Mar 27, 2020 32.21 33.19 29.43 32.02 1,649,100 +2.97(+10.22%)
Mar 26, 2020 34.34 34.34 28.24 29.05 1,720,056 -6.42(-18.10%)
Mar 25, 2020 36.04 39.43 31.60 35.47 1,713,711 -1.77(-4.75%)
Mar 24, 2020 42.47 44.26 36.97 37.24 1,532,008 -13.71(-26.91%)
Mar 23, 2020 48.08 56.72 47.79 50.95 1,926,071 +1.76(+3.58%)
Mar 20, 2020 42.92 50.11 40.00 49.19 1,767,200 +2.42(+5.17%)
Mar 19, 2020 54.00 60.28 42.00 46.77 2,193,811 -6.19(-11.69%)
Mar 18, 2020 52.53 58.11 46.31 52.96 1,198,253 +8.59(+19.36%)
Mar 17, 2020 49.80 56.81 41.90 44.37 1,613,678 -5.39(-10.83%)
Mar 16, 2020 50.00 58.00 45.27 49.76 1,539,889 +11.74(+30.88%)
Mar 13, 2020 39.00 51.09 38.02 38.02 2,308,000 -10.47(-21.59%)
Mar 12, 2020 44.00 48.57 41.27 48.49 2,524,679 +12.48(+34.66%)
Mar 11, 2020 32.83 37.24 31.77 36.01 2,125,728 +5.65(+18.61%)
Mar 10, 2020 30.11 35.20 30.10 30.36 2,032,359 -2.93(-8.80%)
Mar 09, 2020 31.66 33.35 29.90 33.29 2,132,169 +7.51(+29.13%)
Mar 06, 2020 26.64 27.49 25.00 25.78 1,705,700 +1.42(+5.83%)
Mar 05, 2020 23.72 25.14 23.27 24.36 1,355,314 +2.16(+9.73%)
Mar 04, 2020 23.18 24.03 22.12 22.20 962,086 -2.08(-8.57%)
Mar 03, 2020 22.86 25.05 21.52 24.28 1,670,901 +1.39(+6.07%)
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.