Ultrapro Short Russell 2000 Proshares (NY: SRTY )

9.880 USD -0.370 (-3.61%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.44 26.39 25.42 25.94 587,300 +0.12(+0.46%)
Aug 29, 2019 26.39 26.46 25.75 25.82 731,537 -1.42(-5.21%)
Aug 28, 2019 28.39 28.58 26.77 27.24 989,623 -0.97(-3.44%)
Aug 27, 2019 26.52 28.31 26.48 28.21 849,342 +1.18(+4.37%)
Aug 26, 2019 27.17 27.78 27.02 27.03 631,279 -0.94(-3.36%)
Aug 23, 2019 25.99 28.18 25.58 27.97 1,070,400 +2.37(+9.26%)
Aug 22, 2019 25.25 26.00 25.06 25.60 402,941 +0.19(+0.75%)
Aug 21, 2019 25.27 25.68 25.25 25.41 395,338 -0.61(-2.34%)
Aug 20, 2019 25.63 26.11 25.61 26.02 478,147 +0.49(+1.92%)
Aug 19, 2019 25.44 25.64 25.14 25.53 397,553 -0.79(-3.00%)
Aug 16, 2019 27.74 27.74 26.20 26.32 608,100 -1.79(-6.37%)
Aug 15, 2019 27.49 28.51 27.48 28.11 623,140 +0.30(+1.08%)
Aug 14, 2019 26.86 27.96 26.84 27.81 1,038,469 +2.15(+8.38%)
Aug 13, 2019 26.68 27.00 24.86 25.66 702,465 -0.84(-3.17%)
Aug 12, 2019 25.94 26.67 25.78 26.50 674,705 +0.98(+3.84%)
Aug 09, 2019 24.78 25.78 24.76 25.52 801,200 +0.94(+3.82%)
Aug 08, 2019 25.81 25.89 24.52 24.58 593,458 -1.68(-6.40%)
Aug 07, 2019 26.98 27.62 26.07 26.26 617,130 +0.04(+0.15%)
Aug 06, 2019 26.47 27.30 26.02 26.22 640,517 -0.76(-2.82%)
Aug 05, 2019 26.10 27.81 26.03 26.98 1,070,240 +2.23(+9.01%)
Aug 02, 2019 24.38 25.32 24.18 24.75 1,114,600 +0.81(+3.38%)
Aug 01, 2019 22.80 24.21 22.25 23.94 783,115 +1.01(+4.40%)
Jul 31, 2019 22.39 23.34 21.81 22.93 1,088,461 +0.53(+2.37%)
Jul 30, 2019 23.59 23.77 22.38 22.40 727,833 -0.75(-3.24%)
Jul 29, 2019 22.68 23.35 22.61 23.15 331,775 +0.46(+2.03%)
Jul 26, 2019 23.39 23.42 22.58 22.69 684,500 -0.83(-3.53%)
Jul 25, 2019 22.69 23.59 22.68 23.52 569,800 +0.85(+3.75%)
Jul 24, 2019 24.01 24.10 22.58 22.67 630,887 -1.17(-4.91%)
Jul 23, 2019 24.02 24.38 23.83 23.84 743,058 -0.47(-1.93%)
Jul 22, 2019 24.06 24.43 23.84 24.31 731,415 +0.12(+0.50%)
Jul 19, 2019 23.72 24.23 23.50 24.19 762,000 +0.34(+1.43%)
Jul 18, 2019 24.12 24.28 23.69 23.85 429,854 -0.23(-0.96%)
Jul 17, 2019 23.57 24.25 23.55 24.08 387,707 +0.51(+2.16%)
Jul 16, 2019 23.63 23.83 23.15 23.57 371,854 +0.01(+0.04%)
Jul 15, 2019 22.99 23.72 22.99 23.56 221,821 +0.37(+1.60%)
Jul 12, 2019 23.62 23.72 22.93 23.19 492,800 -0.54(-2.28%)
Jul 11, 2019 23.28 24.04 23.27 23.73 520,288 +0.35(+1.50%)
Jul 10, 2019 23.14 23.75 22.98 23.38 502,943 -0.12(-0.51%)
Jul 09, 2019 23.90 23.90 23.47 23.50 403,223 -0.07(-0.30%)
Jul 08, 2019 23.13 23.71 23.03 23.57 471,587 +0.67(+2.93%)
Jul 05, 2019 23.43 23.71 22.90 22.90 480,300 -0.19(-0.82%)
Jul 03, 2019 23.41 23.59 23.08 23.09 348,700 -0.48(-2.04%)
Jul 02, 2019 23.21 23.98 23.18 23.57 640,426 +0.41(+1.77%)
Jul 01, 2019 22.50 23.55 22.29 23.16 1,130,538 -0.24(-1.03%)
Jun 28, 2019 24.20 24.20 23.19 23.40 979,200 -0.87(-3.58%)
Jun 27, 2019 25.53 25.53 24.26 24.27 951,940 -1.48(-5.75%)
Jun 26, 2019 25.30 25.78 25.04 25.75 704,939 +0.18(+0.70%)
Jun 25, 2019 25.02 25.65 24.90 25.57 1,164,347 +0.32(+1.27%)
Jun 24, 2019 24.15 25.25 24.13 25.25 839,520 +0.88(+3.61%)
Jun 21, 2019 23.80 24.49 23.78 24.37 940,700 +0.66(+2.78%)
Jun 20, 2019 23.35 24.10 23.29 23.71 1,012,647 -0.33(-1.37%)
Jun 19, 2019 24.24 24.47 23.96 24.04 754,648 -0.30(-1.23%)
Jun 18, 2019 24.67 24.76 23.74 24.34 836,869 -0.83(-3.30%)
Jun 17, 2019 25.40 25.43 24.84 25.17 511,660 -0.52(-2.02%)
Jun 14, 2019 25.14 25.69 25.11 25.69 570,700 +0.67(+2.68%)
Jun 13, 2019 25.42 25.65 24.99 25.02 803,349 -0.83(-3.21%)
Jun 12, 2019 26.00 26.27 25.69 25.85 774,731 -0.08(-0.31%)
Jun 11, 2019 25.09 26.27 24.94 25.93 995,223 +0.24(+0.93%)
Jun 10, 2019 25.83 25.83 24.97 25.69 1,049,334 -0.49(-1.87%)
Jun 07, 2019 26.40 26.58 25.80 26.18 1,182,800 -0.50(-1.87%)
Jun 06, 2019 26.52 27.48 26.36 26.68 1,043,562 +0.16(+0.60%)
Jun 05, 2019 26.17 27.29 26.13 26.52 1,178,380 +0.04(+0.15%)
Jun 04, 2019 27.80 27.97 26.42 26.48 1,384,679 -2.28(-7.93%)
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.