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

19.75 -1.30 (-6.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.89 59.16 53.03 58.61 1,505,381 +4.49(+8.29%)
Apr 28, 2022 55.26 59.29 53.22 54.12 1,285,069 -3.15(-5.50%)
Apr 27, 2022 56.67 57.90 54.74 57.28 1,151,794 +0.63(+1.12%)
Apr 26, 2022 52.90 56.76 52.65 56.64 1,499,308 +4.93(+9.54%)
Apr 25, 2022 54.09 55.52 51.51 51.71 1,257,429 -0.99(-1.88%)
Apr 22, 2022 49.59 52.96 49.22 52.70 1,386,626 +3.78(+7.72%)
Apr 21, 2022 44.48 49.38 44.15 48.92 1,057,505 +3.14(+6.86%)
Apr 20, 2022 45.29 46.11 44.79 45.78 879,113 -0.47(-1.01%)
Apr 19, 2022 49.19 49.22 45.86 46.24 723,807 -3.05(-6.19%)
Apr 18, 2022 48.67 50.10 48.17 49.29 1,093,724 +0.96(+1.99%)
Apr 14, 2022 46.85 48.37 45.96 48.33 815,508 +1.42(+3.02%)
Apr 13, 2022 49.47 49.47 46.58 46.92 766,980 -2.89(-5.80%)
Apr 12, 2022 48.70 50.38 46.37 49.81 1,192,786 -0.54(-1.07%)
Apr 11, 2022 49.89 50.77 48.30 50.35 993,009 +1.08(+2.20%)
Apr 08, 2022 48.32 49.53 47.54 49.27 688,520 +1.08(+2.24%)
Apr 07, 2022 47.67 50.13 46.92 48.18 1,126,377 +0.60(+1.25%)
Apr 06, 2022 46.90 48.67 46.58 47.59 1,369,392 +1.89(+4.14%)
Apr 05, 2022 42.70 46.00 41.79 45.69 860,550 +3.09(+7.24%)
Apr 04, 2022 42.71 43.95 42.43 42.61 734,943 -0.38(-0.89%)
Apr 01, 2022 43.84 44.58 42.82 42.99 704,063 -1.43(-3.21%)
Mar 31, 2022 43.23 44.49 42.20 44.42 811,053 +1.39(+3.23%)
Mar 30, 2022 40.80 43.53 40.62 43.03 1,299,894 +2.47(+6.09%)
Mar 29, 2022 43.02 43.06 40.27 40.56 1,290,269 -3.61(-8.17%)
Mar 28, 2022 44.52 46.17 44.15 44.16 513,982 +0.03(+0.06%)
Mar 25, 2022 44.18 45.27 43.86 44.14 777,359 -0.25(-0.57%)
Mar 24, 2022 45.35 46.47 44.36 44.39 579,515 -1.63(-3.55%)
Mar 23, 2022 44.52 46.05 43.89 46.02 864,677 +2.22(+5.07%)
Mar 22, 2022 44.52 44.79 42.85 43.80 951,040 -1.27(-2.81%)
Mar 21, 2022 43.90 46.01 43.33 45.07 1,039,078 +1.09(+2.48%)
Mar 18, 2022 45.97 46.04 43.78 43.98 983,409 -1.34(-2.96%)
Mar 17, 2022 48.37 48.72 45.24 45.32 1,464,806 -2.24(-4.71%)
Mar 16, 2022 51.06 52.23 47.56 47.56 1,719,938 -5.09(-9.67%)
Mar 15, 2022 54.57 54.98 52.55 52.65 959,588 -2.32(-4.22%)
Mar 14, 2022 51.61 55.80 51.50 54.97 1,342,470 +2.96(+5.68%)
Mar 11, 2022 48.98 52.19 48.25 52.02 1,063,390 +2.42(+4.87%)
Mar 10, 2022 51.51 52.08 49.51 49.60 840,474 +0.30(+0.61%)
Mar 09, 2022 51.05 51.53 48.74 49.30 1,389,910 -4.51(-8.39%)
Mar 08, 2022 54.37 55.06 49.89 53.82 2,267,263 -0.90(-1.64%)
Mar 07, 2022 50.88 54.81 50.32 54.71 1,900,041 +3.69(+7.24%)
Mar 04, 2022 50.21 52.21 49.43 51.02 1,561,482 +2.29(+4.71%)
Mar 03, 2022 46.39 49.77 46.39 48.72 1,415,383 +1.73(+3.67%)
Mar 02, 2022 49.73 49.76 46.31 47.00 1,700,198 -3.78(-7.44%)
Mar 01, 2022 48.41 51.85 47.67 50.78 1,838,021 +2.66(+5.52%)
Feb 28, 2022 50.00 50.01 47.09 48.12 1,802,302 -0.46(-0.94%)
Feb 25, 2022 51.56 52.02 48.52 48.58 2,013,259 -3.41(-6.57%)
Feb 24, 2022 60.78 61.00 51.75 51.99 2,398,044 -4.61(-8.14%)
Feb 23, 2022 52.35 56.92 51.76 56.60 1,540,891 +3.08(+5.75%)
Feb 22, 2022 52.16 54.54 50.68 53.52 1,865,315 +2.12(+4.12%)
Feb 18, 2022 51.40 0 +1.31(+2.63%)
Feb 17, 2022 47.88 50.39 47.53 50.09 2,141,823 +3.54(+7.61%)
Feb 16, 2022 47.39 48.17 46.02 46.54 2,044,490 -0.21(-0.46%)
Feb 15, 2022 49.32 49.42 46.65 46.76 1,765,270 -4.23(-8.30%)
Feb 14, 2022 50.28 52.00 48.82 50.99 2,253,633 +0.50(+1.00%)
Feb 11, 2022 48.77 51.62 47.06 50.49 2,949,621 +1.66(+3.40%)
Feb 10, 2022 49.36 49.83 45.14 48.83 3,327,470 +1.99(+4.24%)
Feb 09, 2022 48.26 48.49 46.80 46.84 3,366,985 -2.80(-5.64%)
Feb 08, 2022 52.21 52.31 49.36 49.64 2,427,009 -2.62(-5.01%)
Feb 07, 2022 53.12 53.41 50.90 52.26 2,154,919 -0.75(-1.41%)
Feb 04, 2022 54.30 55.92 51.72 53.01 2,064,814 -0.92(-1.71%)
Feb 03, 2022 52.87 54.17 53.93 1,851,262 +3.02(+5.94%)
Feb 02, 2022 49.29 52.42 49.05 50.91 2,054,513 +1.32(+2.67%)
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.