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

19.77 +0.21 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 20.04 20.25 19.75 19.77 1,042,240 +0.21(+1.07%)
Oct 28, 2024 20.04 20.14 19.45 19.56 1,059,428 -1.00(-4.86%)
Oct 25, 2024 19.90 20.67 19.74 20.56 1,396,274 +0.26(+1.28%)
Oct 24, 2024 20.14 20.64 19.97 20.30 1,385,118 -0.14(-0.68%)
Oct 23, 2024 20.22 20.93 20.04 20.44 1,504,565 +0.55(+2.77%)
Oct 22, 2024 19.83 20.14 19.75 19.89 1,127,751 +0.22(+1.12%)
Oct 21, 2024 18.80 19.80 18.77 19.67 1,244,959 +0.89(+4.74%)
Oct 18, 2024 18.50 18.82 18.43 18.78 878,390 +0.14(+0.75%)
Oct 17, 2024 18.44 18.91 18.43 18.64 1,546,996 +0.16(+0.87%)
Oct 16, 2024 18.95 19.07 18.37 18.48 1,296,155 -0.92(-4.74%)
Oct 15, 2024 19.54 19.70 18.78 19.40 1,654,529 -0.03(-0.15%)
Oct 14, 2024 19.83 20.10 19.41 19.43 1,051,530 -0.46(-2.31%)
Oct 11, 2024 21.19 21.19 19.80 19.89 1,308,352 -1.26(-5.96%)
Oct 10, 2024 21.39 21.79 21.13 21.15 1,336,818 +0.40(+1.93%)
Oct 09, 2024 20.96 21.10 20.35 20.75 971,747 -0.17(-0.81%)
Oct 08, 2024 20.90 21.16 20.69 20.92 1,005,522 +0.01(+0.05%)
Oct 07, 2024 20.60 21.38 20.60 20.91 1,095,529 +0.45(+2.20%)
Oct 04, 2024 20.42 21.00 20.23 20.46 2,002,314 -0.89(-4.17%)
Oct 03, 2024 21.29 21.61 21.03 21.35 1,532,995 +0.46(+2.20%)
Oct 02, 2024 21.05 21.29 20.57 20.89 1,049,482 +0.09(+0.43%)
Oct 01, 2024 20.19 21.23 20.16 20.80 1,908,330 +0.81(+4.05%)
Sep 30, 2024 20.41 20.60 19.80 19.99 1,819,994 -0.12(-0.60%)
Sep 27, 2024 19.96 20.34 19.49 20.11 1,646,539 -0.42(-2.05%)
Sep 26, 2024 20.04 20.64 19.86 20.53 1,251,814 -0.31(-1.49%)
Sep 25, 2024 20.12 20.88 20.05 20.84 1,171,130 +0.76(+3.77%)
Sep 24, 2024 19.99 20.53 19.88 20.08 1,015,294 -0.11(-0.53%)
Sep 23, 2024 19.67 20.38 19.56 20.19 827,531 +0.24(+1.23%)
Sep 20, 2024 19.51 20.03 19.50 19.95 1,655,509 +0.63(+3.24%)
Sep 19, 2024 19.13 19.99 19.10 19.32 2,374,742 -1.27(-6.18%)
Sep 18, 2024 20.65 20.90 19.03 20.59 3,174,139 -0.01(-0.05%)
Sep 17, 2024 20.54 20.81 19.89 20.60 1,605,294 -0.44(-2.09%)
Sep 16, 2024 21.09 21.50 20.89 21.04 854,632 -0.23(-1.10%)
Sep 13, 2024 22.23 22.23 21.16 21.28 1,697,314 -1.67(-7.29%)
Sep 12, 2024 23.51 24.04 22.57 22.95 1,233,117 -0.93(-3.89%)
Sep 11, 2024 24.37 25.47 23.75 23.88 1,456,845 -0.15(-0.61%)
Sep 10, 2024 23.93 24.91 23.90 24.03 959,530 +0.01(+0.04%)
Sep 09, 2024 24.06 24.31 23.36 24.02 1,027,348 -0.12(-0.49%)
Sep 06, 2024 22.84 24.41 22.46 24.13 1,898,194 +1.27(+5.56%)
Sep 05, 2024 22.30 23.14 22.18 22.86 1,186,848 +0.40(+1.79%)
Sep 04, 2024 22.58 22.86 21.74 22.46 1,233,802 +0.10(+0.44%)
Sep 03, 2024 21.01 22.47 20.67 22.36 1,402,713 +1.91(+9.33%)
Aug 30, 2024 20.59 21.23 20.35 20.45 986,742 -0.36(-1.74%)
Aug 29, 2024 20.76 21.25 20.16 20.82 1,494,607 -0.38(-1.80%)
Aug 28, 2024 21.04 21.51 20.71 21.20 1,037,544 +0.39(+1.88%)
Aug 27, 2024 20.73 21.07 20.62 20.81 868,523 +0.51(+2.51%)
Aug 26, 2024 19.93 20.42 19.77 20.30 928,242 -0.03(-0.14%)
Aug 23, 2024 21.99 22.07 20.11 20.33 2,274,722 -2.11(-9.42%)
Aug 22, 2024 21.82 22.57 21.63 22.44 1,111,237 +0.60(+2.73%)
Aug 21, 2024 22.24 22.66 21.79 21.84 960,694 -0.87(-3.83%)
Aug 20, 2024 22.05 22.93 22.04 22.71 958,990 +0.76(+3.48%)
Aug 19, 2024 22.68 22.69 21.95 21.95 775,741 -0.81(-3.57%)
Aug 16, 2024 23.14 23.17 22.31 22.76 1,220,628 -0.13(-0.56%)
Aug 15, 2024 23.21 23.66 22.54 22.89 1,729,507 -1.95(-7.84%)
Aug 14, 2024 24.11 25.12 24.08 24.84 1,759,127 +0.45(+1.85%)
Aug 13, 2024 25.06 25.49 24.20 24.39 1,377,633 -1.17(-4.59%)
Aug 12, 2024 24.88 25.86 24.75 25.56 1,270,974 +0.62(+2.47%)
Aug 09, 2024 24.69 25.45 24.68 24.94 972,133 +0.19(+0.75%)
Aug 08, 2024 25.72 26.17 24.70 24.76 1,715,754 -1.89(-7.09%)
Aug 07, 2024 24.43 26.80 24.42 26.65 1,818,666 +0.96(+3.73%)
Aug 06, 2024 26.27 27.00 24.63 25.69 2,949,867 -0.84(-3.17%)
Aug 05, 2024 28.12 28.48 25.73 26.53 3,732,128 +2.31(+9.53%)
Aug 02, 2024 24.26 24.82 23.56 24.22 4,370,044 +2.35(+10.73%)
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.