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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.19 57.57 54.77 56.51 1,569,135 +2.01(+3.68%)
May 27, 2022 58.35 58.60 54.49 54.50 1,300,600 -4.85(-8.18%)
May 26, 2022 62.32 62.45 58.16 59.36 1,594,898 -4.10(-6.47%)
May 25, 2022 67.99 68.00 62.33 63.46 1,396,796 -3.80(-5.64%)
May 24, 2022 66.04 70.67 65.70 67.26 1,931,782 +3.03(+4.71%)
May 23, 2022 64.71 67.35 63.49 64.23 1,440,720 -2.34(-3.52%)
May 20, 2022 63.90 71.53 63.47 66.57 2,719,470 +0.45(+0.68%)
May 19, 2022 68.02 68.08 63.70 66.12 1,248,791 -0.36(-0.53%)
May 18, 2022 62.35 67.59 61.45 66.48 1,793,969 +6.37(+10.60%)
May 17, 2022 62.71 64.31 60.05 60.11 1,356,803 -6.16(-9.30%)
May 16, 2022 66.07 67.49 63.93 66.27 1,509,496 +0.95(+1.46%)
May 13, 2022 69.19 69.19 63.73 65.31 1,509,706 -6.79(-9.42%)
May 12, 2022 76.05 77.00 70.00 72.11 1,779,684 -2.66(-3.56%)
May 11, 2022 69.57 75.21 65.87 74.77 1,645,651 +5.13(+7.37%)
May 10, 2022 66.74 74.20 65.00 69.64 3,044,900 -0.02(-0.03%)
May 09, 2022 64.77 70.53 63.97 69.66 2,441,810 +7.79(+12.60%)
May 06, 2022 59.66 63.83 59.25 61.86 1,634,876 +2.96(+5.02%)
May 05, 2022 54.16 60.83 54.16 58.91 1,896,808 +6.40(+12.19%)
May 04, 2022 56.57 59.66 52.22 52.51 1,281,102 -4.59(-8.04%)
May 03, 2022 58.69 59.75 56.20 57.10 1,061,848 -1.64(-2.80%)
May 02, 2022 60.53 63.05 57.77 58.74 1,219,980 -1.65(-2.74%)
Apr 29, 2022 56.56 60.96 54.65 60.39 1,460,888 +4.62(+8.29%)
Apr 28, 2022 56.94 61.10 54.84 55.77 1,247,088 -3.25(-5.50%)
Apr 27, 2022 58.40 59.66 56.41 59.02 1,117,752 +0.65(+1.12%)
Apr 26, 2022 54.51 58.49 54.25 58.37 1,454,995 +5.08(+9.54%)
Apr 25, 2022 55.73 57.21 53.08 53.28 1,220,265 -1.02(-1.88%)
Apr 22, 2022 51.10 54.57 50.72 54.30 1,345,643 +3.89(+7.72%)
Apr 21, 2022 45.84 50.89 45.49 50.41 1,026,250 +3.24(+6.86%)
Apr 20, 2022 46.67 47.52 46.15 47.17 853,130 -0.48(-1.01%)
Apr 19, 2022 50.69 50.72 47.26 47.65 702,415 -3.14(-6.19%)
Apr 18, 2022 50.15 51.62 49.64 50.79 1,061,398 +0.99(+1.99%)
Apr 14, 2022 48.28 49.84 47.36 49.80 791,404 +1.46(+3.02%)
Apr 13, 2022 50.98 50.98 48.00 48.34 744,312 -2.98(-5.80%)
Apr 12, 2022 50.18 51.91 47.79 51.32 1,157,532 -0.56(-1.07%)
Apr 11, 2022 51.41 52.32 49.77 51.88 963,659 +1.11(+2.20%)
Apr 08, 2022 49.80 51.03 48.99 50.77 668,170 +1.11(+2.25%)
Apr 07, 2022 49.12 51.66 48.35 49.65 1,093,086 +0.62(+1.25%)
Apr 06, 2022 48.33 50.15 47.99 49.04 1,328,918 +1.95(+4.14%)
Apr 05, 2022 44.00 47.40 43.06 47.09 835,115 +3.18(+7.24%)
Apr 04, 2022 44.01 45.29 43.72 43.90 713,221 -0.39(-0.89%)
Apr 01, 2022 45.17 45.94 44.13 44.30 683,254 -1.47(-3.21%)
Mar 31, 2022 44.55 45.85 43.48 45.77 787,082 +1.43(+3.23%)
Mar 30, 2022 42.04 44.86 41.86 44.34 1,261,474 +2.55(+6.09%)
Mar 29, 2022 44.33 44.38 41.50 41.79 1,252,134 -3.72(-8.17%)
Mar 28, 2022 45.87 47.58 45.49 45.51 498,791 +0.03(+0.06%)
Mar 25, 2022 45.53 46.65 45.19 45.48 754,383 -0.26(-0.57%)
Mar 24, 2022 46.73 47.88 45.71 45.74 562,387 -1.68(-3.55%)
Mar 23, 2022 45.87 47.45 45.23 47.42 839,121 +2.29(+5.07%)
Mar 22, 2022 45.87 46.15 44.15 45.13 922,931 -1.31(-2.81%)
Mar 21, 2022 45.24 47.41 44.65 46.44 1,008,367 +1.12(+2.48%)
Mar 18, 2022 47.37 47.44 45.12 45.32 954,343 -1.38(-2.96%)
Mar 17, 2022 49.84 50.21 46.61 46.70 1,421,513 -2.31(-4.71%)
Mar 16, 2022 52.61 53.82 49.01 49.01 1,669,104 -5.25(-9.67%)
Mar 15, 2022 56.23 56.66 54.15 54.25 931,226 -2.39(-4.22%)
Mar 14, 2022 53.18 57.50 53.07 56.65 1,302,792 +3.05(+5.68%)
Mar 11, 2022 50.47 53.78 49.72 53.60 1,031,961 +2.49(+4.87%)
Mar 10, 2022 53.08 53.67 51.02 51.11 815,633 +0.31(+0.61%)
Mar 09, 2022 52.60 53.10 50.23 50.80 1,348,830 -4.65(-8.39%)
Mar 08, 2022 56.02 56.73 51.41 55.46 2,200,252 -0.92(-1.64%)
Mar 07, 2022 52.43 56.48 51.85 56.38 1,843,883 +3.81(+7.24%)
Mar 04, 2022 51.74 53.80 50.94 52.57 1,515,331 +2.36(+4.71%)
Mar 03, 2022 47.81 51.28 47.81 50.21 1,373,550 +1.78(+3.67%)
Mar 02, 2022 51.25 51.28 47.72 48.43 1,649,947 -3.89(-7.44%)
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.