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

25.18 -0.45 (-1.76%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 50.88 50.97 48.70 49.24 576,934 -1.35(-2.66%)
Apr 27, 2023 52.10 53.03 50.37 50.59 520,953 -1.91(-3.63%)
Apr 26, 2023 51.77 52.88 50.79 52.49 834,488 +1.42(+2.79%)
Apr 25, 2023 48.97 51.07 48.73 51.07 761,097 +3.54(+7.45%)
Apr 24, 2023 47.55 48.27 46.74 47.53 397,612 +0.15(+0.31%)
Apr 21, 2023 47.19 48.77 47.12 47.38 482,799 -0.19(-0.41%)
Apr 20, 2023 47.75 48.19 46.75 47.58 423,526 +0.86(+1.84%)
Apr 19, 2023 47.75 48.10 46.38 46.72 352,327 -0.23(-0.49%)
Apr 18, 2023 45.78 47.77 45.72 46.95 571,421 +0.59(+1.27%)
Apr 17, 2023 47.79 47.94 46.28 46.36 429,247 -1.74(-3.62%)
Apr 14, 2023 46.73 49.07 46.05 48.10 517,425 +1.27(+2.71%)
Apr 13, 2023 48.11 48.65 46.41 46.83 424,871 -1.93(-3.95%)
Apr 12, 2023 46.24 48.90 46.24 48.76 698,977 +1.07(+2.25%)
Apr 11, 2023 48.19 48.49 46.95 47.68 496,276 -1.07(-2.20%)
Apr 10, 2023 51.09 51.14 48.67 48.76 424,402 -1.56(-3.10%)
Apr 06, 2023 50.54 51.39 49.87 50.32 491,419 -0.26(-0.52%)
Apr 05, 2023 49.95 51.42 49.57 50.58 782,225 +1.49(+3.04%)
Apr 04, 2023 46.19 49.81 46.11 49.09 1,260,457 +2.56(+5.49%)
Apr 03, 2023 46.20 48.09 45.56 46.53 492,469 -0.01(-0.02%)
Mar 31, 2023 48.35 48.35 46.43 46.54 946,111 -2.73(-5.54%)
Mar 30, 2023 47.88 49.89 47.56 49.27 605,335 +0.29(+0.59%)
Mar 29, 2023 49.13 50.25 48.94 48.98 455,943 -1.78(-3.51%)
Mar 28, 2023 51.02 51.43 49.84 50.76 552,550 +0.29(+0.58%)
Mar 27, 2023 50.33 51.70 49.58 50.47 776,347 -1.78(-3.41%)
Mar 24, 2023 55.15 56.29 51.96 52.25 1,301,755 -1.50(-2.79%)
Mar 23, 2023 51.80 55.05 49.84 53.75 1,218,472 +0.80(+1.52%)
Mar 22, 2023 48.87 52.97 48.20 52.95 1,346,041 +4.26(+8.76%)
Mar 21, 2023 48.78 49.34 47.39 48.69 923,462 -2.80(-5.44%)
Mar 20, 2023 52.10 52.43 49.79 51.49 1,000,126 -2.01(-3.76%)
Mar 17, 2023 51.13 53.88 50.59 53.50 1,278,151 +3.96(+7.99%)
Mar 16, 2023 53.55 54.42 48.31 49.54 2,039,719 -1.95(-3.79%)
Mar 15, 2023 53.01 54.29 51.36 51.50 1,934,224 +2.36(+4.80%)
Mar 14, 2023 47.19 50.85 46.69 49.14 1,631,148 -2.85(-5.48%)
Mar 13, 2023 52.69 53.89 49.37 51.99 2,141,065 +2.34(+4.71%)
Mar 10, 2023 46.37 50.99 46.37 49.65 2,846,612 +4.07(+8.93%)
Mar 09, 2023 42.03 45.66 41.66 45.58 1,805,492 +3.54(+8.43%)
Mar 08, 2023 41.92 43.04 41.39 42.03 833,179 -0.02(-0.05%)
Mar 07, 2023 40.71 42.28 40.46 42.05 1,289,338 +1.40(+3.43%)
Mar 06, 2023 38.88 41.13 38.81 40.66 781,114 +1.68(+4.32%)
Mar 03, 2023 40.09 40.93 38.68 38.97 942,964 -1.58(-3.89%)
Mar 02, 2023 41.89 42.38 40.34 40.55 782,882 -0.32(-0.78%)
Mar 01, 2023 41.01 41.65 40.18 40.87 915,973 -0.21(-0.52%)
Feb 28, 2023 41.03 41.08 39.79 41.08 660,885 +0.18(+0.45%)
Feb 27, 2023 40.36 41.35 39.66 40.90 852,112 -0.54(-1.30%)
Feb 24, 2023 41.98 42.49 41.24 41.44 1,123,855 +1.20(+2.99%)
Feb 23, 2023 40.17 41.91 39.61 40.23 1,363,034 -0.84(-2.04%)
Feb 22, 2023 41.14 41.85 40.28 41.07 921,236 -0.36(-0.86%)
Feb 21, 2023 39.46 41.50 39.10 41.43 1,030,466 +3.41(+8.96%)
Feb 17, 2023 38.81 39.31 37.89 38.02 943,321 -0.27(-0.70%)
Feb 16, 2023 38.80 39.08 37.01 38.29 926,877 +1.11(+2.98%)
Feb 15, 2023 39.31 39.55 37.14 37.18 845,898 -1.15(-2.99%)
Feb 14, 2023 39.07 39.80 37.50 38.33 1,461,378 +0.11(+0.28%)
Feb 13, 2023 39.56 40.32 38.14 38.22 898,908 -1.51(-3.80%)
Feb 10, 2023 40.32 40.79 39.49 39.73 1,741,422 -0.13(-0.31%)
Feb 09, 2023 37.36 40.19 36.82 39.86 1,418,203 +1.60(+4.18%)
Feb 08, 2023 37.30 38.47 36.73 38.26 980,164 +1.65(+4.50%)
Feb 07, 2023 37.85 38.84 36.30 36.62 1,544,872 -0.75(-2.01%)
Feb 06, 2023 36.61 37.81 36.19 37.37 1,115,194 +1.49(+4.16%)
Feb 03, 2023 36.32 36.52 34.70 35.87 1,659,440 +0.78(+2.22%)
Feb 02, 2023 36.46 36.63 34.58 35.09 1,563,363 -2.20(-5.91%)
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.