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

29.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 28.84 29.71 28.78 29.58 1,091,019 +0.53(+1.82%)
Mar 15, 2024 29.55 29.62 28.78 29.05 1,545,538 -0.23(-0.79%)
Mar 14, 2024 28.01 29.97 27.92 29.28 1,649,541 +1.57(+5.67%)
Mar 13, 2024 28.06 28.07 27.36 27.71 1,127,472 -0.28(-1.00%)
Mar 12, 2024 27.92 28.61 27.62 27.99 1,566,235 +0.13(+0.47%)
Mar 11, 2024 27.58 28.05 27.25 27.86 1,335,425 +0.62(+2.28%)
Mar 08, 2024 26.49 27.62 25.82 27.24 1,937,485 +0.07(+0.26%)
Mar 07, 2024 27.26 27.38 26.69 27.17 1,622,655 -0.64(-2.30%)
Mar 06, 2024 27.48 28.29 27.47 27.81 1,666,107 -0.60(-2.11%)
Mar 05, 2024 28.21 28.71 27.57 28.41 1,591,451 +0.76(+2.75%)
Mar 04, 2024 27.10 27.73 26.80 27.65 1,164,958 +0.08(+0.29%)
Mar 01, 2024 28.08 28.69 27.37 27.57 1,813,340 -0.94(-3.30%)
Feb 29, 2024 27.84 28.94 27.44 28.51 1,585,483 -0.43(-1.49%)
Feb 28, 2024 28.93 29.18 28.37 28.94 1,311,353 +0.63(+2.23%)
Feb 27, 2024 28.71 28.92 28.20 28.31 1,340,482 -1.21(-4.10%)
Feb 26, 2024 30.18 30.43 29.31 29.52 1,304,301 -0.54(-1.80%)
Feb 23, 2024 30.19 30.67 29.53 30.06 1,280,169 -0.14(-0.46%)
Feb 22, 2024 30.61 30.98 29.98 30.20 2,172,954 -0.74(-2.39%)
Feb 21, 2024 31.10 31.62 30.75 30.94 1,009,271 +0.46(+1.51%)
Feb 20, 2024 30.34 30.87 30.13 30.48 1,528,087 +1.20(+4.10%)
Feb 16, 2024 29.08 29.50 28.46 29.28 2,073,317 +1.13(+4.01%)
Feb 15, 2024 29.65 29.78 27.96 28.15 2,150,240 -2.32(-7.61%)
Feb 14, 2024 31.22 31.94 30.15 30.47 2,326,066 -2.26(-6.90%)
Feb 13, 2024 32.06 33.41 31.51 32.73 4,041,002 +3.59(+12.32%)
Feb 12, 2024 30.56 30.56 28.86 29.14 1,491,549 -1.59(-5.17%)
Feb 09, 2024 31.95 32.19 30.68 30.73 1,032,326 -1.55(-4.80%)
Feb 08, 2024 33.78 34.13 32.22 32.28 1,366,680 -1.56(-4.61%)
Feb 07, 2024 33.37 34.43 33.36 33.84 1,282,293 +0.24(+0.71%)
Feb 06, 2024 34.64 34.99 33.50 33.60 1,219,738 -0.89(-2.58%)
Feb 05, 2024 34.23 35.44 33.89 34.49 1,886,827 +1.33(+4.01%)
Feb 02, 2024 33.78 34.21 32.67 33.16 1,725,246 +0.58(+1.78%)
Feb 01, 2024 33.30 34.73 32.51 32.58 2,053,450 -1.42(-4.18%)
Jan 31, 2024 31.95 34.05 31.08 34.00 2,323,394 +2.36(+7.46%)
Jan 30, 2024 31.32 31.94 31.09 31.64 683,618 +0.76(+2.46%)
Jan 29, 2024 32.47 32.98 30.84 30.88 940,346 -1.63(-5.01%)
Jan 26, 2024 32.06 32.83 31.58 32.51 959,177 -0.04(-0.12%)
Jan 25, 2024 31.91 33.31 31.64 32.55 1,349,393 -0.75(-2.25%)
Jan 24, 2024 31.30 33.42 31.28 33.30 1,352,448 +0.83(+2.56%)
Jan 23, 2024 31.35 32.94 31.17 32.47 1,131,132 +0.35(+1.09%)
Jan 22, 2024 33.43 33.46 32.03 32.12 1,379,810 -2.20(-6.41%)
Jan 19, 2024 35.01 36.12 34.13 34.32 1,509,123 -1.04(-2.94%)
Jan 18, 2024 35.25 36.69 35.02 35.36 1,071,468 -0.55(-1.53%)
Jan 17, 2024 36.64 37.00 35.68 35.91 1,457,583 +0.84(+2.40%)
Jan 16, 2024 34.69 35.53 34.38 35.07 1,198,227 +1.19(+3.51%)
Jan 12, 2024 32.50 34.18 31.91 33.88 1,522,649 +0.25(+0.74%)
Jan 11, 2024 33.25 34.80 33.09 33.63 2,042,663 +0.75(+2.28%)
Jan 10, 2024 33.05 33.87 32.72 32.88 1,217,491 -0.03(-0.09%)
Jan 09, 2024 33.17 33.69 32.52 32.91 1,294,728 +0.97(+3.04%)
Jan 08, 2024 33.87 34.37 31.91 31.94 1,009,569 -1.88(-5.56%)
Jan 05, 2024 34.13 34.35 32.72 33.82 1,495,002 +0.31(+0.93%)
Jan 04, 2024 33.40 33.59 32.74 33.51 1,218,116 +0.16(+0.48%)
Jan 03, 2024 31.84 33.50 31.68 33.35 1,991,912 +2.55(+8.28%)
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.