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

20.60 -0.46 (-2.18%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 594.08 603.20 559.43 568.55 90,969 +21.66(+3.96%)
Feb 27, 2020 525.24 549.63 490.13 546.89 87,922 +53.12(+10.76%)
Feb 26, 2020 470.98 497.20 458.67 493.78 68,477 +16.64(+3.49%)
Feb 25, 2020 428.58 480.78 427.67 477.14 66,565 +44.00(+10.16%)
Feb 24, 2020 433.37 438.84 426.07 433.14 41,405 +36.70(+9.26%)
Feb 21, 2020 389.60 401.22 387.55 396.44 28,626 +12.08(+3.14%)
Feb 20, 2020 390.51 399.86 382.76 384.35 20,298 -3.19(-0.82%)
Feb 19, 2020 388.91 390.96 382.30 387.55 16,523 -5.47(-1.39%)
Feb 18, 2020 393.24 400.54 389.60 393.02 10,043 +2.74(+0.70%)
Feb 14, 2020 385.49 394.38 385.26 390.28 18,664 +4.10(+1.06%)
Feb 13, 2020 395.52 395.75 383.67 386.18 23,163 -3.19(-0.82%)
Feb 12, 2020 389.82 394.61 388.23 389.37 10,817 -8.21(-2.06%)
Feb 11, 2020 398.26 402.13 390.05 397.57 15,031 -7.98(-1.97%)
Feb 10, 2020 415.36 415.58 405.33 405.55 15,138 -7.30(-1.77%)
Feb 07, 2020 402.59 415.97 402.13 412.85 31,579 +15.27(+3.84%)
Feb 06, 2020 390.28 398.71 389.37 397.57 13,782 +2.51(+0.63%)
Feb 05, 2020 401.00 406.85 393.70 395.07 28,622 -18.92(-4.57%)
Feb 04, 2020 417.64 418.71 409.98 413.99 24,407 -20.29(-4.67%)
Feb 03, 2020 440.66 440.66 428.58 434.28 29,421 -13.68(-3.05%)
Jan 31, 2020 427.67 452.52 426.53 447.96 30,776 +25.30(+5.99%)
Jan 30, 2020 431.31 437.70 421.20 422.65 34,881 +0.23(+0.05%)
Jan 29, 2020 413.31 422.42 410.34 422.42 17,569 +7.29(+1.76%)
Jan 28, 2020 417.64 419.92 411.03 415.13 17,925 -10.71(-2.52%)
Jan 27, 2020 430.86 433.78 418.78 425.84 19,783 +13.45(+3.26%)
Jan 24, 2020 393.02 419.69 393.02 412.39 31,741 +15.96(+4.03%)
Jan 23, 2020 399.86 410.80 393.70 396.44 13,517 -0.23(-0.06%)
Jan 22, 2020 391.88 398.49 389.14 396.66 5,708 +1.14(+0.29%)
Jan 21, 2020 391.19 397.80 389.60 395.52 9,214 +9.35(+2.42%)
Jan 17, 2020 377.51 388.18 377.29 386.18 11,448 +3.65(+0.95%)
Jan 16, 2020 389.60 390.05 380.27 382.53 19,120 -15.50(-3.89%)
Jan 15, 2020 406.47 406.47 393.93 398.03 13,149 -5.47(-1.36%)
Jan 14, 2020 413.99 415.13 396.21 403.50 22,729 -4.56(-1.12%)
Jan 13, 2020 415.81 421.97 407.61 408.06 13,088 -8.89(-2.13%)
Jan 10, 2020 411.03 420.78 410.11 416.95 22,814 +5.93(+1.44%)
Jan 09, 2020 406.69 413.15 404.64 411.03 10,422 -1.37(-0.33%)
Jan 08, 2020 416.04 416.95 407.38 412.39 18,565 -4.10(-0.99%)
Jan 07, 2020 416.27 420.60 412.62 416.50 7,623 +4.10(+1.00%)
Jan 06, 2020 424.25 425.62 410.80 412.39 15,133 -2.05(-0.50%)
Jan 03, 2020 424.48 424.48 412.17 414.44 15,436 +5.24(+1.28%)
Jan 02, 2020 402.13 420.37 402.13 409.20 26,347 -0.23(-0.06%)
Dec 31, 2019 414.22 416.95 404.87 409.43 28,337 -1.82(-0.44%)
Dec 30, 2019 407.38 417.87 406.24 411.25 32,794 +2.74(+0.67%)
Dec 27, 2019 398.94 411.25 398.94 408.52 9,453 +6.38(+1.59%)
Dec 26, 2019 400.77 404.64 400.54 402.13 5,553 +0.00(+0.00%)
Dec 24, 2019 403.50 406.58 402.13 402.13 3,597 +41.38(+11.47%)
Dec 23, 2019 361.16 366.25 360.16 360.76 8,454 -2.02(-0.56%)
Dec 20, 2019 362.58 364.19 359.95 362.78 12,562 -2.22(-0.61%)
Dec 19, 2019 367.43 369.55 365.00 365.00 8,911 -3.84(-1.04%)
Dec 18, 2019 368.84 373.49 367.23 368.84 8,208 -2.63(-0.71%)
Dec 17, 2019 375.11 377.53 371.47 371.47 7,570 -5.86(-1.55%)
Dec 16, 2019 375.51 377.53 370.06 377.33 16,730 -7.48(-1.94%)
Dec 13, 2019 381.58 390.08 374.50 384.81 25,199 +4.85(+1.28%)
Dec 12, 2019 389.26 392.49 372.48 379.96 43,702 -10.51(-2.69%)
Dec 11, 2019 388.04 394.51 386.83 390.47 8,670 +0.61(+0.16%)
Dec 10, 2019 391.68 394.71 388.04 389.86 8,258 -0.81(-0.21%)
Dec 09, 2019 388.85 391.48 386.22 390.67 16,425 +2.63(+0.68%)
Dec 06, 2019 389.86 390.06 384.20 388.04 17,827 -14.15(-3.52%)
Dec 05, 2019 398.96 406.23 397.34 402.19 11,813 -1.21(-0.30%)
Dec 04, 2019 405.63 407.24 400.37 403.40 9,727 -8.69(-2.11%)
Dec 03, 2019 418.96 424.02 411.49 412.09 19,016 +3.64(+0.89%)
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.