Ultrapro Short Russell 2000 ETF (NY: SRTY )

49.22 +2.76 (+5.94%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 195.00 202.25 194.75 201.50 136,873 +6.25(+3.20%)
Aug 28, 2020 197.25 200.50 195.00 195.25 128,716 -5.00(-2.50%)
Aug 27, 2020 199.50 205.14 196.00 200.25 203,870 -2.00(-0.99%)
Aug 26, 2020 197.75 202.75 197.00 202.25 146,169 +4.00(+2.02%)
Aug 25, 2020 196.50 204.50 196.50 198.25 174,616 -0.75(-0.38%)
Aug 24, 2020 200.25 206.25 198.75 199.00 179,071 -6.25(-3.05%)
Aug 21, 2020 203.63 209.38 201.50 205.25 174,276 +4.00(+1.99%)
Aug 20, 2020 205.00 205.75 198.38 201.25 171,230 +2.50(+1.26%)
Aug 19, 2020 196.50 199.50 192.50 198.75 131,529 -0.25(-0.13%)
Aug 18, 2020 193.75 201.00 193.50 199.00 137,557 +6.00(+3.11%)
Aug 17, 2020 194.75 197.50 192.75 193.00 119,186 -3.50(-1.78%)
Aug 14, 2020 199.25 200.75 194.00 196.50 138,584 +0.75(+0.38%)
Aug 13, 2020 196.75 198.00 191.00 195.75 152,442 +1.25(+0.64%)
Aug 12, 2020 190.00 198.50 189.50 194.50 188,082 -2.75(-1.39%)
Aug 11, 2020 188.00 199.75 186.25 197.25 265,592 +3.75(+1.94%)
Aug 10, 2020 198.00 198.00 189.75 193.50 252,704 -6.50(-3.25%)
Aug 07, 2020 211.50 212.25 199.88 200.00 250,688 -10.25(-4.88%)
Aug 06, 2020 209.50 213.25 207.25 210.25 179,318 +0.50(+0.24%)
Aug 05, 2020 216.75 218.75 209.25 209.75 261,330 -13.25(-5.94%)
Aug 04, 2020 229.25 231.00 222.50 223.00 227,836 -4.25(-1.87%)
Aug 03, 2020 235.25 240.50 226.75 227.25 260,358 -12.50(-5.21%)
Jul 31, 2020 235.25 252.25 234.50 239.75 321,236 +6.75(+2.90%)
Jul 30, 2020 240.50 244.25 231.75 233.00 260,651 +2.25(+0.98%)
Jul 29, 2020 242.00 242.25 229.75 230.75 273,830 -16.00(-6.48%)
Jul 28, 2020 242.25 246.75 237.25 246.75 200,941 +7.50(+3.13%)
Jul 27, 2020 246.75 250.50 239.00 239.25 173,749 -8.50(-3.43%)
Jul 24, 2020 241.25 249.62 239.75 247.75 311,340 +11.25(+4.76%)
Jul 23, 2020 237.75 244.50 227.75 236.50 416,638 -0.25(-0.11%)
Jul 22, 2020 242.50 242.50 234.75 236.75 232,986 -1.50(-0.63%)
Jul 21, 2020 240.75 242.25 232.25 238.25 337,391 -10.50(-4.22%)
Jul 20, 2020 247.25 252.38 244.00 248.75 289,229 +3.25(+1.32%)
Jul 17, 2020 245.25 250.75 240.25 245.50 352,484 -2.75(-1.11%)
Jul 16, 2020 248.00 253.75 245.25 248.25 321,478 +4.50(+1.85%)
Jul 15, 2020 253.00 256.25 239.50 243.75 645,710 -29.50(-10.80%)
Jul 14, 2020 288.75 292.75 272.50 273.25 694,395 -14.25(-4.96%)
Jul 13, 2020 268.50 288.00 257.75 287.50 502,612 +10.75(+3.88%)
Jul 10, 2020 291.25 295.25 276.25 276.75 351,736 -14.50(-4.98%)
Jul 09, 2020 274.00 301.50 272.25 291.25 484,882 +16.50(+6.01%)
Jul 08, 2020 281.00 291.50 271.25 274.75 398,238 -6.50(-2.31%)
Jul 07, 2020 274.00 283.00 266.75 281.25 281,268 +14.25(+5.34%)
Jul 06, 2020 256.00 269.50 255.00 267.00 233,089 -6.00(-2.20%)
Jul 02, 2020 260.25 275.50 256.25 273.00 296,836 -2.75(-1.00%)
Jul 01, 2020 266.00 279.25 261.00 275.75 304,968 +6.75(+2.51%)
Jun 30, 2020 284.00 284.00 266.25 269.00 274,341 -11.00(-3.93%)
Jun 29, 2020 297.50 308.50 275.50 280.00 419,209 -30.00(-9.68%)
Jun 26, 2020 294.00 312.00 291.94 310.00 381,080 +22.25(+7.73%)
Jun 25, 2020 307.00 315.25 287.25 287.75 333,288 -14.50(-4.80%)
Jun 24, 2020 286.00 313.75 283.50 302.25 401,946 +27.25(+9.91%)
Jun 23, 2020 268.25 277.25 265.50 275.00 161,194 -3.00(-1.08%)
Jun 22, 2020 292.25 300.50 277.75 278.00 221,255 -9.25(-3.22%)
Jun 19, 2020 267.00 294.12 266.27 287.25 317,520 +5.00(+1.77%)
Jun 18, 2020 291.00 294.25 273.50 282.25 209,700 -1.00(-0.35%)
Jun 17, 2020 267.50 285.25 265.25 283.25 252,473 +15.00(+5.59%)
Jun 16, 2020 254.25 288.75 254.25 268.25 427,865 -19.75(-6.86%)
Jun 15, 2020 341.00 341.00 282.00 288.00 479,746 -21.25(-6.87%)
Jun 12, 2020 296.00 340.75 290.50 309.25 601,696 -16.00(-4.92%)
Jun 11, 2020 306.75 335.75 300.75 325.25 814,140 +53.50(+19.69%)
Jun 10, 2020 252.00 273.25 251.50 271.75 361,871 +20.75(+8.27%)
Jun 09, 2020 248.75 257.00 244.50 251.00 344,442 +12.75(+5.35%)
Jun 08, 2020 242.50 245.75 237.25 238.25 243,775 -15.00(-5.92%)
Jun 05, 2020 249.00 256.75 241.25 253.25 449,740 -33.25(-11.61%)
Jun 04, 2020 291.00 294.50 280.50 286.50 323,658 +1.25(+0.44%)
Jun 03, 2020 293.00 296.25 277.25 285.25 362,424 -22.25(-7.24%)
Jun 02, 2020 309.50 319.75 304.25 307.50 264,155 -8.00(-2.54%)
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.