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

20.37 -0.69 (-3.28%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.29 42.85 41.42 41.87 674,846 -0.09(-0.22%)
Jun 29, 2021 40.89 42.27 40.70 41.96 622,071 +0.61(+1.47%)
Jun 28, 2021 40.43 42.24 40.24 41.36 672,579 +0.70(+1.72%)
Jun 25, 2021 40.47 40.70 39.83 40.66 748,694 +0.00(+0.00%)
Jun 24, 2021 41.59 41.96 40.66 40.66 615,502 -1.68(-3.96%)
Jun 23, 2021 42.76 42.76 41.70 42.34 583,666 -0.42(-0.98%)
Jun 22, 2021 43.74 44.68 42.57 42.76 700,257 -0.65(-1.50%)
Jun 21, 2021 45.23 45.69 43.08 43.41 856,409 -3.08(-6.62%)
Jun 18, 2021 45.51 47.00 44.37 46.49 1,428,867 +3.03(+6.97%)
Jun 17, 2021 42.48 45.04 41.87 43.46 966,959 +1.45(+3.44%)
Jun 16, 2021 42.15 43.27 41.64 42.01 1,241,379 +0.28(+0.67%)
Jun 15, 2021 41.45 42.83 41.22 41.73 750,817 +0.33(+0.79%)
Jun 14, 2021 40.70 41.89 40.24 41.40 424,377 +0.37(+0.91%)
Jun 11, 2021 41.87 41.99 41.03 41.03 553,798 -1.35(-3.19%)
Jun 10, 2021 41.17 42.73 40.89 42.38 691,688 +0.93(+2.25%)
Jun 09, 2021 40.43 41.70 40.33 41.45 545,843 +0.79(+1.95%)
Jun 08, 2021 41.64 42.31 40.38 40.66 832,936 -1.35(-3.22%)
Jun 07, 2021 43.50 43.55 41.87 42.01 848,420 -1.77(-4.05%)
Jun 04, 2021 43.78 44.48 43.46 43.78 459,163 -0.56(-1.26%)
Jun 03, 2021 44.20 45.78 43.74 44.34 1,033,670 +1.07(+2.48%)
Jun 02, 2021 43.04 44.16 43.04 43.27 909,917 -0.09(-0.21%)
Jun 01, 2021 43.92 44.71 43.20 43.36 849,445 -1.63(-3.63%)
May 28, 2021 44.08 45.27 44.05 44.99 1,059,049 +0.14(+0.31%)
May 27, 2021 45.32 45.88 44.51 44.85 803,179 -1.45(-3.12%)
May 26, 2021 48.54 48.54 46.16 46.30 1,500,347 -2.80(-5.70%)
May 25, 2021 47.19 49.17 46.27 49.10 802,368 +1.35(+2.83%)
May 24, 2021 47.98 48.68 47.09 47.75 644,314 -0.93(-1.92%)
May 21, 2021 47.89 49.05 47.09 48.68 939,364 -0.47(-0.95%)
May 20, 2021 49.89 51.20 48.77 49.14 919,278 -0.93(-1.86%)
May 19, 2021 51.38 52.73 50.03 50.08 1,892,162 +1.12(+2.29%)
May 18, 2021 47.84 49.07 46.67 48.96 944,371 +1.12(+2.34%)
May 17, 2021 48.96 50.12 47.84 47.84 1,054,132 -0.23(-0.49%)
May 14, 2021 50.31 51.06 47.88 48.07 1,231,609 -3.78(-7.28%)
May 13, 2021 53.85 54.97 50.59 51.85 1,552,709 -3.03(-5.52%)
May 12, 2021 51.29 55.11 50.22 54.88 1,844,769 +4.85(+9.69%)
May 11, 2021 52.87 53.11 49.10 50.03 1,968,909 +0.47(+0.94%)
May 10, 2021 46.25 49.60 45.96 49.56 1,090,512 +3.50(+7.59%)
May 07, 2021 47.79 48.17 45.75 46.07 930,546 -1.73(-3.61%)
May 06, 2021 47.93 50.45 47.75 47.79 1,150,437 -0.23(-0.49%)
May 05, 2021 46.95 48.72 46.67 48.03 1,016,100 +0.56(+1.18%)
May 04, 2021 46.72 48.86 46.49 47.47 1,504,404 +1.68(+3.67%)
May 03, 2021 45.13 46.53 44.99 45.79 898,993 -0.79(-1.70%)
Apr 30, 2021 46.02 46.95 44.81 46.58 1,233,655 +1.96(+4.39%)
Apr 29, 2021 43.08 45.95 42.99 44.62 1,260,252 +0.42(+0.95%)
Apr 28, 2021 44.62 45.23 43.83 44.20 918,807 -0.19(-0.42%)
Apr 27, 2021 44.30 44.99 43.92 44.39 905,799 -0.28(-0.63%)
Apr 26, 2021 45.37 45.51 44.34 44.67 969,834 -1.49(-3.23%)
Apr 23, 2021 48.03 48.54 45.53 46.16 1,253,966 -2.61(-5.35%)
Apr 22, 2021 47.84 49.42 46.44 48.77 1,940,779 +0.56(+1.16%)
Apr 21, 2021 52.22 53.25 48.21 48.21 1,186,288 -3.68(-7.10%)
Apr 20, 2021 49.61 53.39 49.24 51.90 1,363,415 +2.89(+5.90%)
Apr 19, 2021 47.89 50.17 47.51 49.00 808,407 +1.87(+3.96%)
Apr 16, 2021 46.72 48.26 46.63 47.14 757,981 -0.33(-0.69%)
Apr 15, 2021 46.95 48.77 46.95 47.47 646,671 -0.61(-1.26%)
Apr 14, 2021 49.05 49.10 46.30 48.07 1,011,367 -1.45(-2.92%)
Apr 13, 2021 49.28 51.06 48.58 49.52 598,666 +0.37(+0.76%)
Apr 12, 2021 48.58 50.03 48.40 49.14 605,716 +0.56(+1.15%)
Apr 09, 2021 48.77 49.52 48.30 48.58 497,142 -0.05(-0.10%)
Apr 08, 2021 49.10 50.78 48.44 48.63 735,123 -1.40(-2.80%)
Apr 07, 2021 47.61 50.40 47.61 50.03 1,049,148 +2.38(+4.99%)
Apr 06, 2021 47.23 47.89 46.16 47.65 740,747 +0.47(+0.99%)
Apr 05, 2021 46.21 48.07 46.21 47.19 899,998 -0.75(-1.56%)
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.