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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 398.06 411.52 389.18 410.08 226,217 +41.56(+11.28%)
Apr 29, 2020 388.70 404.55 355.06 368.52 279,751 -61.74(-14.35%)
Apr 28, 2020 412.00 451.16 407.92 430.26 189,210 -20.42(-4.53%)
Apr 27, 2020 493.68 494.88 438.42 450.68 182,055 -61.26(-11.97%)
Apr 24, 2020 526.34 544.25 501.84 511.94 160,315 -27.63(-5.12%)
Apr 23, 2020 545.57 550.13 506.41 539.56 217,170 -16.58(-2.98%)
Apr 22, 2020 541.97 562.87 531.63 556.14 145,003 -21.86(-3.78%)
Apr 21, 2020 583.28 594.82 558.06 578.00 222,887 +37.48(+6.93%)
Apr 20, 2020 553.74 560.22 511.69 540.52 147,020 +17.78(+3.40%)
Apr 17, 2020 525.15 553.01 513.38 522.75 178,456 +24.26(+4.87%)
Apr 16, 2020 584.73 635.65 578.96 498.48 232,542 -89.13(-15.17%)
Apr 15, 2020 587.61 601.78 571.03 587.61 172,116 +65.82(+12.62%)
Apr 14, 2020 510.25 544.61 496.08 521.78 133,134 -33.39(-6.01%)
Apr 13, 2020 527.55 573.20 518.66 555.18 164,652 +39.64(+7.69%)
Apr 09, 2020 547.73 553.97 504.73 515.54 177,432 -85.28(-14.19%)
Apr 08, 2020 662.56 686.10 584.97 600.82 146,092 -97.77(-14.00%)
Apr 07, 2020 627.25 708.69 593.13 698.60 145,144 -11.05(-1.56%)
Apr 06, 2020 802.38 804.06 690.91 709.65 174,383 -209.24(-22.77%)
Apr 03, 2020 873.97 966.02 840.82 918.89 103,100 +68.23(+8.02%)
Apr 02, 2020 895.83 924.89 783.88 850.66 103,998 -24.02(-2.75%)
Apr 01, 2020 834.57 896.31 805.26 874.69 86,968 +146.30(+20.09%)
Mar 31, 2020 723.82 774.03 695.95 728.38 63,119 +12.25(+1.71%)
Mar 30, 2020 753.37 802.38 713.01 716.13 58,770 -53.09(-6.90%)
Mar 27, 2020 773.79 797.39 707.05 769.23 68,645 +71.35(+10.22%)
Mar 26, 2020 824.96 824.96 678.42 697.88 71,599 -154.23(-18.10%)
Mar 25, 2020 865.80 947.24 759.13 852.11 71,335 -41.72(-4.67%)
Mar 24, 2020 1019 1062 887.35 893.83 63,828 -329.06(-26.91%)
Mar 23, 2020 1154 1361 1147 1223 80,246 +42.24(+3.58%)
Mar 20, 2020 1030 1203 960.07 1181 73,627 +58.08(+5.17%)
Mar 19, 2020 1296 1447 1008 1123 91,401 -148.57(-11.69%)
Mar 18, 2020 1261 1395 1112 1271 49,923 +206.18(+19.36%)
Mar 17, 2020 1195 1364 1006 1065 67,231 -129.37(-10.83%)
Mar 16, 2020 1200 1392 1087 1194 64,157 +281.78(+30.88%)
Mar 13, 2020 936.07 1226 912.55 912.55 96,159 -251.30(-21.59%)
Mar 12, 2020 1056 1166 990.56 1164 105,186 +299.54(+34.66%)
Mar 11, 2020 787.98 893.83 762.54 864.31 88,565 +135.61(+18.61%)
Mar 10, 2020 722.70 844.87 722.46 728.70 84,675 -70.33(-8.80%)
Mar 09, 2020 759.90 800.46 717.65 799.02 88,833 +180.25(+29.13%)
Mar 06, 2020 639.41 659.81 600.05 618.77 71,065 +34.08(+5.83%)
Mar 05, 2020 569.32 603.41 558.52 584.68 56,467 +51.84(+9.73%)
Mar 04, 2020 556.36 576.76 530.92 532.84 40,083 -49.92(-8.57%)
Mar 03, 2020 548.68 601.25 516.55 582.76 69,615 +33.36(+6.07%)
Mar 02, 2020 589.73 618.98 548.92 549.40 59,469 -49.20(-8.22%)
Feb 28, 2020 625.49 635.09 589.00 598.61 86,401 +22.80(+3.96%)
Feb 27, 2020 553.00 578.68 516.04 575.80 83,507 +55.92(+10.76%)
Feb 26, 2020 495.88 523.48 482.92 519.88 65,039 +17.52(+3.49%)
Feb 25, 2020 451.24 506.20 450.27 502.36 63,223 +46.32(+10.16%)
Feb 24, 2020 456.27 462.04 448.60 456.04 39,326 +38.64(+9.26%)
Feb 21, 2020 410.19 422.43 408.03 417.39 27,189 +12.72(+3.14%)
Feb 20, 2020 411.15 420.99 402.99 404.67 19,279 -3.36(-0.82%)
Feb 19, 2020 409.47 411.63 402.51 408.03 15,693 -5.76(-1.39%)
Feb 18, 2020 414.03 421.71 410.19 413.79 9,538 +2.88(+0.70%)
Feb 14, 2020 405.87 415.23 405.63 410.91 17,727 +4.32(+1.06%)
Feb 13, 2020 416.43 416.67 403.95 406.59 22,000 -3.36(-0.82%)
Feb 12, 2020 410.43 415.47 408.75 409.95 10,274 -8.64(-2.06%)
Feb 11, 2020 419.31 423.39 410.67 418.59 14,276 -8.40(-1.97%)
Feb 10, 2020 437.31 437.55 426.75 426.99 14,378 -7.68(-1.77%)
Feb 07, 2020 423.87 437.96 423.39 434.67 29,993 +16.08(+3.84%)
Feb 06, 2020 410.91 419.79 409.95 418.59 13,090 +2.64(+0.63%)
Feb 05, 2020 422.19 428.35 414.51 415.95 27,185 -19.92(-4.57%)
Feb 04, 2020 439.71 440.84 431.65 435.87 23,182 -21.36(-4.67%)
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.