Ultrapro Short Russell 2000 ETF (NY: SRTY )

69.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 64.88 70.34 63.95 69.18 1,723,880 +6.63(+10.60%)
May 17, 2022 65.26 66.92 62.49 62.55 1,303,794 -6.41(-9.30%)
May 16, 2022 68.76 70.23 66.53 68.96 1,450,521 +0.99(+1.46%)
May 13, 2022 72.00 72.00 66.32 67.97 1,450,723 -7.07(-9.42%)
May 12, 2022 79.14 80.13 72.85 75.04 1,710,153 -2.77(-3.56%)
May 11, 2022 72.40 78.27 68.55 77.81 1,581,356 +5.34(+7.37%)
May 10, 2022 69.45 77.22 67.64 72.47 2,925,937 -0.02(-0.03%)
May 09, 2022 67.40 73.40 66.57 72.49 2,346,410 +8.11(+12.60%)
May 06, 2022 62.09 66.42 61.66 64.38 1,571,002 +3.08(+5.02%)
May 05, 2022 56.36 63.30 56.36 61.30 1,822,701 +6.66(+12.19%)
May 04, 2022 58.87 62.09 54.35 54.64 1,231,050 -4.78(-8.04%)
May 03, 2022 61.08 62.18 58.48 59.42 1,020,362 -1.71(-2.80%)
May 02, 2022 62.99 65.62 60.12 61.13 1,172,316 -1.72(-2.74%)
Apr 29, 2022 58.86 63.44 56.87 62.85 1,403,812 +4.81(+8.29%)
Apr 28, 2022 59.26 63.58 57.07 58.04 1,198,365 -3.38(-5.50%)
Apr 27, 2022 60.77 62.09 58.70 61.42 1,074,082 +0.68(+1.12%)
Apr 26, 2022 56.73 60.87 56.46 60.74 1,398,149 +5.29(+9.54%)
Apr 25, 2022 58.00 59.54 55.24 55.45 1,172,590 -1.06(-1.88%)
Apr 22, 2022 53.18 56.79 52.78 56.51 1,293,070 +4.05(+7.72%)
Apr 21, 2022 47.70 52.96 47.34 52.46 986,155 +3.37(+6.86%)
Apr 20, 2022 48.57 49.45 48.03 49.09 819,799 -0.50(-1.01%)
Apr 19, 2022 52.75 52.78 49.18 49.59 674,972 -3.27(-6.19%)
Apr 18, 2022 52.19 53.72 51.66 52.86 1,019,930 +1.03(+1.99%)
Apr 14, 2022 50.24 51.87 49.28 51.83 760,485 +1.52(+3.02%)
Apr 13, 2022 53.05 53.05 49.95 50.31 715,232 -3.10(-5.80%)
Apr 12, 2022 52.22 54.02 49.73 53.41 1,112,308 -0.58(-1.07%)
Apr 11, 2022 53.50 54.44 51.79 53.99 926,010 +1.16(+2.20%)
Apr 08, 2022 51.82 53.11 50.98 52.83 642,065 +1.16(+2.25%)
Apr 07, 2022 51.12 53.76 50.32 51.67 1,050,380 +0.64(+1.25%)
Apr 06, 2022 50.29 52.19 49.95 51.03 1,276,998 +2.03(+4.14%)
Apr 05, 2022 45.79 49.33 44.81 49.00 802,488 +3.31(+7.24%)
Apr 04, 2022 45.80 47.13 45.50 45.69 685,356 -0.41(-0.89%)
Apr 01, 2022 47.01 47.81 45.92 46.10 656,560 -1.53(-3.21%)
Mar 31, 2022 46.36 47.71 45.25 47.63 756,331 +1.49(+3.23%)
Mar 30, 2022 43.75 46.68 43.56 46.14 1,212,189 +2.65(+6.09%)
Mar 29, 2022 46.13 46.18 43.18 43.49 1,203,214 -3.87(-8.17%)
Mar 28, 2022 47.74 49.52 47.34 47.36 479,304 +0.03(+0.06%)
Mar 25, 2022 47.38 48.55 47.03 47.33 724,910 -0.27(-0.57%)
Mar 24, 2022 48.63 49.83 47.57 47.60 540,415 -1.75(-3.55%)
Mar 23, 2022 47.74 49.38 47.07 49.35 806,337 +2.38(+5.07%)
Mar 22, 2022 47.74 48.03 45.95 46.97 886,873 -1.36(-2.81%)
Mar 21, 2022 47.08 49.34 46.47 48.33 968,971 +1.17(+2.48%)
Mar 18, 2022 49.30 49.37 46.95 47.16 917,058 -1.44(-2.96%)
Mar 17, 2022 51.87 52.25 48.51 48.60 1,365,975 -2.40(-4.71%)
Mar 16, 2022 54.75 56.01 51.00 51.00 1,603,893 -5.46(-9.67%)
Mar 15, 2022 58.52 58.96 56.35 56.46 894,844 -2.49(-4.22%)
Mar 14, 2022 55.34 59.84 55.23 58.95 1,251,893 +3.17(+5.68%)
Mar 11, 2022 52.52 55.97 51.74 55.78 991,643 +2.59(+4.87%)
Mar 10, 2022 55.24 55.85 53.09 53.19 783,767 +0.32(+0.61%)
Mar 09, 2022 54.74 55.26 52.27 52.87 1,296,132 -4.84(-8.39%)
Mar 08, 2022 58.30 59.04 53.50 57.71 2,114,289 -0.96(-1.64%)
Mar 07, 2022 54.56 58.78 53.96 58.67 1,771,844 +3.96(+7.24%)
Mar 04, 2022 53.84 55.99 53.01 54.71 1,456,128 +2.46(+4.71%)
Mar 03, 2022 49.75 53.37 49.75 52.25 1,319,886 +1.85(+3.67%)
Mar 02, 2022 53.33 53.36 49.66 50.40 1,585,485 -4.05(-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.