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

46.77 +0.19 (+0.41%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 47.93 47.99 45.90 46.58 914,331 -1.33(-2.78%)
Sep 27, 2023 48.35 49.21 47.12 47.91 1,197,742 -1.38(-2.80%)
Sep 26, 2023 48.34 49.33 47.15 49.29 913,343 +1.85(+3.90%)
Sep 25, 2023 48.87 47.90 47.25 47.44 684,209 -0.64(-1.33%)
Sep 22, 2023 47.31 48.14 46.70 48.08 835,574 +0.42(+0.88%)
Sep 21, 2023 46.58 47.68 46.45 47.66 879,829 +2.11(+4.63%)
Sep 20, 2023 43.67 45.55 42.87 45.55 756,552 +1.38(+3.13%)
Sep 19, 2023 43.61 44.60 43.02 44.17 813,547 +0.56(+1.27%)
Sep 18, 2023 42.74 43.65 42.72 43.61 531,643 +0.78(+1.83%)
Sep 15, 2023 42.02 43.32 41.83 42.83 666,481 +1.37(+3.30%)
Sep 14, 2023 42.16 42.37 41.09 41.46 938,006 -1.77(-4.11%)
Sep 13, 2023 42.19 43.61 41.92 43.23 913,978 +0.91(+2.16%)
Sep 12, 2023 42.45 42.68 41.60 42.32 490,154 +0.07(+0.16%)
Sep 11, 2023 41.58 42.35 41.30 42.25 574,292 -0.25(-0.58%)
Sep 08, 2023 42.11 42.81 41.93 42.50 591,554 +0.31(+0.73%)
Sep 07, 2023 41.68 42.69 41.54 42.19 709,343 +1.27(+3.10%)
Sep 06, 2023 40.41 41.64 39.71 40.92 764,169 +0.48(+1.18%)
Sep 05, 2023 38.81 40.53 38.68 40.45 965,187 +2.34(+6.14%)
Sep 01, 2023 38.52 38.68 37.43 38.11 871,728 -1.34(-3.39%)
Aug 31, 2023 39.07 39.49 38.48 39.45 591,502 +0.34(+0.86%)
Aug 30, 2023 39.92 40.20 38.76 39.11 710,239 -0.58(-1.45%)
Aug 29, 2023 41.44 42.07 39.53 39.68 713,673 -1.66(-4.01%)
Aug 28, 2023 41.86 41.86 40.58 41.34 533,856 -1.09(-2.57%)
Aug 25, 2023 42.41 44.10 41.75 42.43 1,761,387 -0.49(-1.13%)
Aug 24, 2023 41.58 42.97 40.88 42.92 1,162,628 +1.66(+4.01%)
Aug 23, 2023 42.40 42.83 40.97 41.26 510,946 -1.21(-2.85%)
Aug 22, 2023 41.68 42.94 41.36 42.47 611,982 +0.29(+0.68%)
Aug 21, 2023 41.89 43.02 41.53 42.18 730,442 +0.30(+0.71%)
Aug 18, 2023 43.63 43.82 41.52 41.89 932,873 -0.66(-1.56%)
Aug 17, 2023 40.82 42.62 40.57 42.55 1,396,184 +1.44(+3.50%)
Aug 16, 2023 39.76 41.11 39.08 41.11 1,028,339 +1.53(+3.86%)
Aug 15, 2023 38.83 39.68 38.73 39.58 966,107 +1.48(+3.88%)
Aug 14, 2023 38.50 39.29 38.08 38.11 462,365 +0.27(+0.71%)
Aug 11, 2023 38.49 38.59 37.47 37.84 566,259 -0.17(-0.44%)
Aug 10, 2023 37.10 38.49 36.02 38.01 916,240 +0.56(+1.48%)
Aug 09, 2023 36.71 37.93 36.71 37.45 770,671 +0.92(+2.52%)
Aug 08, 2023 37.16 38.01 36.48 36.53 1,128,141 +0.64(+1.80%)
Aug 07, 2023 35.74 36.79 35.52 35.89 603,670 -0.04(-0.11%)
Aug 04, 2023 35.61 36.19 34.79 35.93 897,926 +0.23(+0.64%)
Aug 03, 2023 35.84 36.52 35.14 35.70 791,954 +0.34(+0.95%)
Aug 02, 2023 35.10 35.91 34.88 35.36 1,132,389 +1.40(+4.12%)
Aug 01, 2023 34.19 34.99 33.92 33.96 678,317 +0.42(+1.24%)
Jul 31, 2023 34.48 34.48 33.50 33.55 628,766 -1.14(-3.29%)
Jul 28, 2023 34.91 35.21 34.43 34.69 749,103 -1.39(-3.85%)
Jul 27, 2023 34.13 36.47 33.99 36.07 934,126 +1.37(+3.94%)
Jul 26, 2023 35.63 35.65 34.33 34.71 699,262 -0.78(-2.21%)
Jul 25, 2023 35.71 35.80 34.83 35.49 435,058 -0.05(-0.14%)
Jul 24, 2023 35.74 36.03 34.80 35.54 474,578 -0.22(-0.61%)
Jul 21, 2023 34.75 35.95 34.59 35.76 479,421 +0.37(+1.04%)
Jul 20, 2023 34.41 35.79 34.41 35.39 825,317 +0.93(+2.71%)
Jul 19, 2023 34.50 34.92 34.03 34.46 857,932 -0.42(-1.19%)
Jul 18, 2023 36.19 36.28 34.68 34.87 846,887 -1.37(-3.78%)
Jul 17, 2023 37.55 37.63 35.78 36.24 625,350 -1.10(-2.95%)
Jul 14, 2023 36.38 38.09 36.38 37.34 737,255 +1.05(+2.90%)
Jul 13, 2023 36.82 37.25 36.17 36.29 556,211 -0.89(-2.40%)
Jul 12, 2023 36.63 37.47 36.47 37.19 995,424 -1.26(-3.28%)
Jul 11, 2023 39.24 39.74 38.28 38.44 645,144 -1.09(-2.76%)
Jul 10, 2023 41.86 42.11 39.54 39.54 669,359 -2.10(-5.05%)
Jul 07, 2023 43.02 43.02 40.54 41.64 776,247 -1.47(-3.40%)
Jul 06, 2023 42.56 44.48 42.52 43.10 834,276 +1.99(+4.85%)
Jul 05, 2023 40.22 41.25 40.20 41.11 685,879 +1.39(+3.49%)
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.