Ultrapro Short Russell 2000 ETF (NY: SRTY )

45.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 468.58 495.81 467.33 490.81 28,089 +27.73(+5.99%)
Jan 30, 2020 472.58 479.57 461.50 463.09 31,835 +0.25(+0.05%)
Jan 29, 2020 452.85 462.84 449.60 462.84 16,035 +7.99(+1.76%)
Jan 28, 2020 457.59 460.09 450.35 454.84 16,360 -11.74(-2.52%)
Jan 27, 2020 472.08 475.28 458.84 466.58 18,055 +14.74(+3.26%)
Jan 24, 2020 430.62 459.84 430.62 451.85 28,969 +17.48(+4.03%)
Jan 23, 2020 438.11 450.10 431.37 434.36 12,336 -0.25(-0.06%)
Jan 22, 2020 429.37 436.61 426.37 434.61 5,209 +1.25(+0.29%)
Jan 21, 2020 428.62 435.86 426.87 433.36 8,409 +10.24(+2.42%)
Jan 17, 2020 413.63 425.32 413.38 423.12 10,449 +4.00(+0.95%)
Jan 16, 2020 426.87 427.37 416.66 419.13 17,450 -16.99(-3.89%)
Jan 15, 2020 445.35 445.35 431.62 436.11 12,001 -6.00(-1.36%)
Jan 14, 2020 453.60 454.84 434.11 442.11 20,745 -5.00(-1.12%)
Jan 13, 2020 455.59 462.34 446.60 447.10 11,945 -9.74(-2.13%)
Jan 10, 2020 450.35 461.04 449.35 456.84 20,822 +6.50(+1.44%)
Jan 09, 2020 445.60 452.68 443.36 450.35 9,512 -1.50(-0.33%)
Jan 08, 2020 455.84 456.84 446.35 451.85 16,944 -4.50(-0.99%)
Jan 07, 2020 456.09 460.84 452.10 456.34 6,958 +4.50(+1.00%)
Jan 06, 2020 464.83 466.33 450.10 451.85 13,811 -2.25(-0.50%)
Jan 03, 2020 465.08 465.08 451.60 454.10 14,088 +5.75(+1.28%)
Jan 02, 2020 440.61 460.59 440.61 448.35 24,047 -0.25(-0.06%)
Dec 31, 2019 453.85 456.84 443.60 448.60 25,863 -2.00(-0.44%)
Dec 30, 2019 446.35 457.84 445.10 450.60 29,930 +3.00(+0.67%)
Dec 27, 2019 437.11 450.60 437.11 447.60 8,627 +6.99(+1.59%)
Dec 26, 2019 439.11 443.36 438.86 440.61 5,068 +0.00(+0.00%)
Dec 24, 2019 442.11 445.48 440.61 440.61 3,282 -3.22(-0.73%)
Dec 23, 2019 444.32 450.57 443.09 443.82 6,872 -2.49(-0.56%)
Dec 20, 2019 446.06 448.05 442.83 446.31 10,211 -2.74(-0.61%)
Dec 19, 2019 452.03 454.64 449.05 449.05 7,243 -4.72(-1.04%)
Dec 18, 2019 453.77 459.49 451.78 453.77 6,672 -3.23(-0.71%)
Dec 17, 2019 461.48 464.46 457.00 457.00 6,153 -7.21(-1.55%)
Dec 16, 2019 461.98 464.46 455.26 464.21 13,599 -9.20(-1.94%)
Dec 13, 2019 469.44 479.90 460.73 473.41 20,483 +5.97(+1.28%)
Dec 12, 2019 478.88 482.86 458.25 467.45 35,522 -12.93(-2.69%)
Dec 11, 2019 477.39 485.35 475.90 480.38 7,047 +0.75(+0.16%)
Dec 10, 2019 481.87 485.60 477.39 479.63 6,713 -1.00(-0.21%)
Dec 09, 2019 478.39 481.62 475.15 480.62 13,351 +3.23(+0.68%)
Dec 06, 2019 479.63 479.88 472.67 477.39 14,490 -17.40(-3.52%)
Dec 05, 2019 490.82 499.77 488.83 494.80 9,602 -1.49(-0.30%)
Dec 04, 2019 499.02 501.01 492.56 496.29 7,907 -10.69(-2.11%)
Dec 03, 2019 515.43 521.65 506.23 506.98 15,457 +4.47(+0.89%)
Dec 02, 2019 484.60 504.24 483.86 502.50 13,873 +14.92(+3.06%)
Nov 29, 2019 482.86 488.33 478.63 487.58 7,187 +8.70(+1.82%)
Nov 27, 2019 483.11 485.10 477.39 478.88 13,252 -9.45(-1.93%)
Nov 26, 2019 487.83 492.06 480.62 488.33 15,026 -1.00(-0.20%)
Nov 25, 2019 514.69 515.68 487.09 489.33 30,775 -33.57(-6.42%)
Nov 22, 2019 521.65 531.10 519.41 522.89 6,792 -4.72(-0.90%)
Nov 21, 2019 516.18 531.84 516.18 527.62 12,098 +8.95(+1.73%)
Nov 20, 2019 518.91 531.10 509.47 518.67 16,283 +4.73(+0.92%)
Nov 19, 2019 513.94 521.40 507.97 513.94 12,212 -6.22(-1.20%)
Nov 18, 2019 517.92 524.88 517.33 520.16 12,478 +4.97(+0.97%)
Nov 15, 2019 512.45 520.90 511.70 515.18 8,928 -7.71(-1.47%)
Nov 14, 2019 525.63 526.37 515.68 522.89 12,659 +0.50(+0.10%)
Nov 13, 2019 526.62 532.09 519.41 522.39 15,101 +5.47(+1.06%)
Nov 12, 2019 515.43 519.41 505.99 516.92 15,103 -0.25(-0.05%)
Nov 11, 2019 523.39 524.63 515.43 517.17 7,935 +3.98(+0.78%)
Nov 08, 2019 521.65 524.14 511.70 513.20 14,301 -4.72(-0.91%)
Nov 07, 2019 507.48 522.64 503.00 517.92 19,107 -4.23(-0.81%)
Nov 06, 2019 514.69 526.12 514.69 522.15 12,702 +8.45(+1.65%)
Nov 05, 2019 510.96 514.42 500.51 513.69 17,620 -1.99(-0.39%)
Nov 04, 2019 511.45 518.67 508.22 515.68 15,793 -7.71(-1.47%)
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.