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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 398.20 400.96 387.58 389.79 30,497 -5.79(-1.46%)
Nov 29, 2018 397.10 405.92 388.55 395.58 40,800 +3.86(+0.99%)
Nov 28, 2018 418.19 430.74 391.03 391.72 57,271 -31.30(-7.40%)
Nov 27, 2018 418.06 425.64 413.78 423.02 41,995 +10.07(+2.44%)
Nov 26, 2018 416.81 421.92 407.99 412.95 38,478 -16.82(-3.91%)
Nov 23, 2018 439.15 439.15 417.50 429.77 24,455 +1.10(+0.26%)
Nov 21, 2018 428.67 428.67 428.67 0 -17.10(-3.84%)
Nov 20, 2018 435.70 449.77 426.05 445.77 93,997 +23.99(+5.69%)
Nov 19, 2018 399.72 425.64 397.51 421.78 60,675 +23.99(+6.03%)
Nov 16, 2018 408.82 412.54 395.03 397.79 64,410 -2.90(-0.72%)
Nov 15, 2018 426.88 429.36 398.89 400.68 74,304 -17.10(-4.09%)
Nov 14, 2018 399.03 425.78 393.65 417.78 78,369 +8.55(+2.09%)
Nov 13, 2018 400.96 411.16 388.82 409.23 123,923 +4.14(+1.02%)
Nov 12, 2018 383.03 406.61 382.21 405.09 86,694 +22.89(+5.99%)
Nov 09, 2018 369.66 390.34 369.25 382.21 65,621 +19.99(+5.52%)
Nov 08, 2018 364.42 366.90 356.28 362.21 53,057 +2.07(+0.57%)
Nov 07, 2018 374.35 378.21 359.46 360.14 80,252 -19.44(-5.12%)
Nov 06, 2018 387.03 387.86 376.00 379.59 59,471 -5.79(-1.50%)
Nov 05, 2018 383.86 396.13 379.45 385.38 61,693 +0.83(+0.22%)
Nov 02, 2018 383.45 395.72 377.79 384.55 115,389 -3.86(-0.99%)
Nov 01, 2018 409.51 409.52 385.65 388.41 126,101 -27.71(-6.66%)
Oct 31, 2018 406.61 416.12 401.23 416.12 144,043 -3.72(-0.89%)
Oct 30, 2018 445.22 447.42 417.64 419.85 238,013 -26.20(-5.87%)
Oct 29, 2018 424.81 460.94 411.44 446.05 208,168 +6.21(+1.41%)
Oct 26, 2018 439.01 462.87 422.88 439.84 189,685 +14.06(+3.30%)
Oct 25, 2018 447.29 450.32 418.74 425.78 187,351 -28.95(-6.37%)
Oct 24, 2018 410.33 455.56 406.20 454.73 198,213 +46.47(+11.38%)
Oct 23, 2018 413.92 429.91 399.03 408.26 148,923 +10.48(+2.63%)
Oct 22, 2018 392.13 401.65 387.03 397.79 72,414 +2.76(+0.70%)
Oct 19, 2018 379.04 399.58 373.24 395.03 120,364 +12.41(+3.24%)
Oct 18, 2018 367.04 386.76 364.83 382.62 113,826 +20.55(+5.67%)
Oct 17, 2018 361.52 376.28 360.70 362.07 91,920 +3.86(+1.08%)
Oct 16, 2018 383.72 392.41 356.42 358.21 112,338 -32.81(-8.39%)
Oct 15, 2018 396.96 403.99 383.17 391.03 115,501 -4.83(-1.22%)
Oct 12, 2018 380.41 409.09 379.17 395.86 155,394 -0.55(-0.14%)
Oct 11, 2018 380.14 396.41 368.97 396.41 395,946 +23.30(+6.25%)
Oct 10, 2018 347.60 375.45 346.02 373.11 225,015 +28.40(+8.24%)
Oct 09, 2018 342.08 345.87 334.91 344.70 101,733 +4.14(+1.21%)
Oct 08, 2018 341.53 348.56 337.12 340.57 87,382 +2.21(+0.65%)
Oct 05, 2018 329.12 347.46 327.05 338.36 134,181 +9.17(+2.79%)
Oct 04, 2018 319.19 332.15 318.37 329.19 126,435 +13.44(+4.26%)
Oct 03, 2018 320.16 324.57 311.61 315.75 75,581 -8.41(-2.59%)
Oct 02, 2018 315.47 326.30 313.23 324.16 62,246 +9.79(+3.11%)
Oct 01, 2018 298.10 317.26 298.10 314.37 99,963 +12.00(+3.97%)
Sep 28, 2018 308.03 308.03 300.03 302.37 54,605 -3.03(-0.99%)
Sep 27, 2018 303.89 306.51 301.55 305.41 51,767 +0.14(+0.05%)
Sep 26, 2018 295.89 306.23 294.51 305.27 49,241 +31.37(+11.45%)
Sep 25, 2018 274.15 274.79 271.74 273.90 23,217 -1.40(-0.51%)
Sep 24, 2018 273.14 279.86 271.74 275.30 45,368 +2.92(+1.07%)
Sep 21, 2018 266.29 272.89 265.65 272.38 64,935 +4.06(+1.51%)
Sep 20, 2018 273.01 275.04 268.00 268.32 50,477 -7.61(-2.76%)
Sep 19, 2018 272.50 278.47 269.33 275.93 56,440 +3.17(+1.16%)
Sep 18, 2018 275.30 275.93 270.75 272.76 31,514 -3.81(-1.38%)
Sep 17, 2018 267.81 277.20 267.18 276.56 46,263 +9.01(+3.37%)
Sep 14, 2018 270.10 272.25 265.15 267.56 40,444 -3.81(-1.40%)
Sep 13, 2018 268.20 272.89 266.92 271.36 22,462 +0.25(+0.09%)
Sep 12, 2018 270.86 277.20 269.08 271.11 43,031 +1.78(+0.66%)
Sep 11, 2018 271.87 274.03 266.67 269.33 36,206 -0.76(-0.28%)
Sep 10, 2018 268.32 272.12 266.29 270.10 30,392 -1.65(-0.61%)
Sep 07, 2018 273.39 275.30 267.18 271.74 49,919 +0.76(+0.28%)
Sep 06, 2018 264.00 271.87 262.61 270.98 49,862 +5.71(+2.15%)
Sep 05, 2018 264.26 271.93 263.62 265.27 50,198 +2.16(+0.82%)
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.