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

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 43.02 43.89 42.59 43.37 800,754 -0.35(-0.81%)
Nov 29, 2023 43.31 43.95 41.66 43.72 926,086 -0.72(-1.62%)
Nov 28, 2023 44.06 45.04 43.56 44.44 701,683 +0.60(+1.37%)
Nov 27, 2023 44.10 44.96 43.63 43.84 623,889 +0.37(+0.86%)
Nov 24, 2023 44.36 44.56 43.13 43.47 369,346 -0.85(-1.91%)
Nov 22, 2023 44.27 44.82 43.35 44.31 917,640 -0.78(-1.72%)
Nov 21, 2023 44.24 45.15 44.05 45.09 969,256 +1.76(+4.07%)
Nov 20, 2023 43.99 44.54 43.14 43.33 931,498 -0.81(-1.83%)
Nov 17, 2023 44.74 45.02 43.84 44.14 1,002,512 -1.71(-3.74%)
Nov 16, 2023 44.30 46.49 43.95 45.85 1,461,632 +2.13(+4.86%)
Nov 15, 2023 44.09 44.27 41.59 43.72 1,677,248 -0.32(-0.74%)
Nov 14, 2023 47.86 47.91 44.00 44.05 1,926,226 -8.61(-16.36%)
Nov 13, 2023 53.52 54.17 52.09 52.66 714,067 +0.07(+0.13%)
Nov 10, 2023 53.53 54.87 52.08 52.59 817,724 -1.74(-3.21%)
Nov 09, 2023 51.01 54.67 50.94 54.33 900,384 +2.43(+4.68%)
Nov 08, 2023 50.39 52.43 50.00 51.90 1,054,784 +1.67(+3.33%)
Nov 07, 2023 50.43 51.28 49.61 50.23 885,786 +0.55(+1.11%)
Nov 06, 2023 47.95 50.50 47.76 49.68 834,736 +1.71(+3.57%)
Nov 03, 2023 49.55 49.55 46.91 47.96 1,463,881 -4.21(-8.07%)
Nov 02, 2023 54.31 54.78 52.05 52.18 1,786,022 -4.46(-7.87%)
Nov 01, 2023 57.60 59.10 56.48 56.64 960,074 -0.85(-1.47%)
Oct 31, 2023 58.84 59.38 57.08 57.48 482,995 -1.60(-2.72%)
Oct 30, 2023 58.37 60.36 57.17 59.09 847,904 -0.91(-1.51%)
Oct 27, 2023 57.59 60.56 57.29 59.99 1,161,056 +2.05(+3.53%)
Oct 26, 2023 57.93 58.96 56.22 57.94 1,249,538 -0.38(-0.66%)
Oct 25, 2023 57.01 58.65 56.40 58.33 888,571 +2.69(+4.83%)
Oct 24, 2023 55.53 56.62 54.36 55.64 708,486 -1.31(-2.30%)
Oct 23, 2023 56.41 57.37 54.65 56.95 1,071,031 +1.46(+2.62%)
Oct 20, 2023 53.54 55.57 53.24 55.49 1,605,788 +2.02(+3.77%)
Oct 19, 2023 51.43 53.68 50.32 53.48 1,326,739 +2.50(+4.90%)
Oct 18, 2023 49.07 51.23 49.07 50.98 1,343,678 +3.05(+6.37%)
Oct 17, 2023 50.60 50.60 46.71 47.92 1,854,476 -1.74(-3.51%)
Oct 16, 2023 50.82 51.45 49.27 49.67 961,793 -2.39(-4.59%)
Oct 13, 2023 50.29 52.62 49.99 52.06 1,412,385 +1.33(+2.62%)
Oct 12, 2023 47.39 51.52 47.39 50.73 1,104,073 +3.13(+6.58%)
Oct 11, 2023 47.10 48.53 46.25 47.60 876,951 +0.38(+0.81%)
Oct 10, 2023 48.61 48.65 46.35 47.22 915,949 -1.60(-3.29%)
Oct 09, 2023 50.79 50.81 48.42 48.82 734,379 -0.95(-1.92%)
Oct 06, 2023 52.12 52.85 48.95 49.78 1,532,310 -1.34(-2.62%)
Oct 05, 2023 51.66 52.42 50.70 51.11 918,053 -0.19(-0.36%)
Oct 04, 2023 51.45 53.12 50.88 51.30 1,063,982 +0.09(+0.17%)
Oct 03, 2023 49.78 51.90 49.27 51.21 1,244,127 +2.39(+4.90%)
Oct 02, 2023 46.97 49.50 46.67 48.82 1,084,632 +2.15(+4.60%)
Sep 29, 2023 44.88 47.07 44.79 46.67 999,604 +0.83(+1.80%)
Sep 28, 2023 47.18 47.24 45.18 45.85 928,931 -1.31(-2.78%)
Sep 27, 2023 47.59 48.44 46.38 47.16 1,216,867 -1.36(-2.80%)
Sep 26, 2023 47.58 48.55 46.41 48.52 927,927 +1.82(+3.90%)
Sep 25, 2023 48.10 47.15 46.51 46.69 695,134 -0.63(-1.33%)
Sep 22, 2023 46.57 47.38 45.97 47.32 848,916 +0.41(+0.88%)
Sep 21, 2023 45.85 46.93 45.72 46.91 893,878 +2.08(+4.63%)
Sep 20, 2023 42.98 44.83 42.20 44.83 768,632 +1.36(+3.13%)
Sep 19, 2023 42.93 43.90 42.34 43.47 826,538 +0.55(+1.27%)
Sep 18, 2023 42.07 42.96 42.05 42.93 540,132 +0.77(+1.83%)
Sep 15, 2023 41.36 42.64 41.17 42.15 677,123 +1.35(+3.30%)
Sep 14, 2023 41.50 41.71 40.45 40.81 952,984 -1.75(-4.11%)
Sep 13, 2023 41.53 42.93 41.27 42.55 928,572 +0.90(+2.16%)
Sep 12, 2023 41.78 42.01 40.94 41.66 497,981 +0.07(+0.16%)
Sep 11, 2023 40.92 41.69 40.65 41.59 583,462 -0.24(-0.58%)
Sep 08, 2023 41.45 42.13 41.28 41.83 601,000 +0.30(+0.73%)
Sep 07, 2023 41.02 42.02 40.89 41.53 720,669 +1.25(+3.10%)
Sep 06, 2023 39.77 40.98 39.09 40.28 776,371 +0.47(+1.18%)
Sep 05, 2023 38.20 39.89 38.07 39.81 980,599 +2.30(+6.14%)
Sep 01, 2023 37.92 38.07 36.84 37.51 885,647 -1.32(-3.39%)
Aug 31, 2023 38.45 38.86 37.88 38.83 600,947 +0.33(+0.86%)
Aug 30, 2023 39.29 39.57 38.15 38.49 721,580 -0.57(-1.45%)
Aug 29, 2023 40.79 41.41 38.90 39.06 725,069 -1.63(-4.01%)
Aug 28, 2023 41.20 41.20 39.94 40.69 542,381 -1.07(-2.57%)
Aug 25, 2023 41.74 43.40 41.09 41.76 1,789,512 -0.48(-1.13%)
Aug 24, 2023 40.92 42.29 40.24 42.24 1,181,192 +1.63(+4.01%)
Aug 23, 2023 41.73 42.15 40.33 40.61 519,105 -1.19(-2.85%)
Aug 22, 2023 41.02 42.26 40.71 41.80 621,754 +0.28(+0.68%)
Aug 21, 2023 41.23 42.34 40.88 41.52 742,105 +0.29(+0.71%)
Aug 18, 2023 42.94 43.13 40.87 41.23 947,769 -0.65(-1.56%)
Aug 17, 2023 40.18 41.95 39.93 41.88 1,418,478 +1.42(+3.50%)
Aug 16, 2023 39.14 40.47 38.46 40.47 1,044,760 +1.50(+3.86%)
Aug 15, 2023 38.22 39.06 38.12 38.96 981,533 +1.45(+3.88%)
Aug 14, 2023 37.90 38.67 37.48 37.51 469,748 +0.26(+0.71%)
Aug 11, 2023 37.89 37.99 36.88 37.24 575,301 -0.17(-0.44%)
Aug 10, 2023 36.51 37.89 35.45 37.41 930,870 +0.55(+1.48%)
Aug 09, 2023 36.13 37.33 36.13 36.86 782,977 +0.91(+2.52%)
Aug 08, 2023 36.57 37.41 35.91 35.96 1,146,155 +0.63(+1.80%)
Aug 07, 2023 35.18 36.21 34.96 35.32 613,309 -0.04(-0.11%)
Aug 04, 2023 35.05 35.62 34.24 35.36 912,264 +0.22(+0.64%)
Aug 03, 2023 35.27 35.95 34.59 35.14 804,599 +0.33(+0.95%)
Aug 02, 2023 34.55 35.34 34.34 34.80 1,150,470 +1.38(+4.12%)
Aug 01, 2023 33.65 34.44 33.39 33.43 689,112 +0.41(+1.24%)
Jul 31, 2023 33.94 33.94 32.97 33.02 638,806 -1.12(-3.29%)
Jul 28, 2023 34.37 34.66 33.89 34.14 761,064 -1.37(-3.85%)
Jul 27, 2023 33.59 35.90 33.46 35.51 949,042 +1.35(+3.94%)
Jul 26, 2023 35.07 35.09 33.79 34.16 710,428 -0.77(-2.21%)
Jul 25, 2023 35.15 35.23 34.29 34.93 442,005 -0.05(-0.14%)
Jul 24, 2023 35.18 35.46 34.25 34.98 482,156 -0.21(-0.61%)
Jul 21, 2023 34.20 35.38 34.05 35.20 487,076 +0.36(+1.04%)
Jul 20, 2023 33.87 35.23 33.87 34.83 838,495 +0.92(+2.71%)
Jul 19, 2023 33.96 34.38 33.50 33.92 871,631 -0.41(-1.19%)
Jul 18, 2023 35.62 35.71 34.13 34.33 860,410 -1.35(-3.78%)
Jul 17, 2023 36.96 37.04 35.21 35.67 635,335 -1.08(-2.95%)
Jul 14, 2023 35.81 37.49 35.81 36.76 749,027 +1.03(+2.90%)
Jul 13, 2023 36.24 36.67 35.60 35.72 565,093 -0.88(-2.40%)
Jul 12, 2023 36.05 36.88 35.90 36.60 1,011,319 -1.24(-3.28%)
Jul 11, 2023 38.62 39.12 37.67 37.84 655,446 -1.07(-2.76%)
Jul 10, 2023 41.20 41.45 38.91 38.91 680,047 -2.07(-5.05%)
Jul 07, 2023 42.34 42.34 39.90 40.98 788,642 -1.44(-3.40%)
Jul 06, 2023 41.89 43.78 41.85 42.43 847,598 +1.96(+4.85%)
Jul 05, 2023 39.59 40.60 39.57 40.47 696,832 +1.37(+3.49%)
Jul 03, 2023 39.65 39.82 38.51 39.10 413,862 -0.43(-1.09%)
Jun 30, 2023 38.86 39.71 38.75 39.53 729,036 -0.32(-0.81%)
Jun 29, 2023 41.21 41.32 39.56 39.85 1,088,078 -1.48(-3.59%)
Jun 28, 2023 42.25 42.87 41.30 41.33 552,567 -0.68(-1.63%)
Jun 27, 2023 43.57 44.15 41.58 42.02 846,756 -1.92(-4.38%)
Jun 26, 2023 44.17 44.19 42.49 43.94 743,511 -0.26(-0.60%)
Jun 23, 2023 43.91 44.39 42.79 44.20 954,930 +2.11(+5.01%)
Jun 22, 2023 41.55 42.70 41.53 42.10 784,857 +0.97(+2.35%)
Jun 21, 2023 41.39 41.89 40.36 41.13 1,260,581 +0.26(+0.63%)
Jun 20, 2023 40.81 41.72 40.59 40.87 884,313 +0.55(+1.37%)
Jun 16, 2023 39.09 40.85 38.67 40.32 824,884 +0.97(+2.46%)
Jun 15, 2023 40.89 40.97 39.26 39.35 968,862 -10.68(-21.35%)
May 08, 2023 49.03 50.77 48.76 50.04 531,436 +0.38(+0.76%)
May 05, 2023 50.71 50.90 49.06 49.66 712,420 -3.73(-6.98%)
May 04, 2023 52.64 54.86 52.39 53.38 734,932 +1.88(+3.65%)
May 03, 2023 51.68 51.73 48.58 51.51 899,978 -0.71(-1.35%)
May 02, 2023 49.84 53.65 49.84 52.21 910,737 +3.08(+6.26%)
May 01, 2023 49.39 49.59 47.49 49.14 442,225 -0.11(-0.22%)
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%)
Feb 01, 2023 39.29 39.95 36.24 37.30 1,786,960 -1.85(-4.72%)
Jan 31, 2023 41.90 41.90 39.05 39.15 1,326,360 -3.02(-7.17%)
Jan 30, 2023 41.59 42.23 40.48 42.17 1,293,925 +1.65(+4.06%)
Jan 27, 2023 41.51 41.61 40.01 40.52 1,308,057 -0.62(-1.50%)
Jan 26, 2023 40.83 42.56 40.25 41.14 1,114,907 -0.65(-1.57%)
Jan 25, 2023 43.20 44.19 41.77 41.79 944,177 -0.36(-0.85%)
Jan 24, 2023 42.37 42.83 41.55 42.15 869,606 +0.28(+0.67%)
Jan 23, 2023 43.18 43.80 41.32 41.87 1,084,217 -1.63(-3.74%)
Jan 20, 2023 45.24 46.30 43.40 43.50 1,063,844 -2.19(-4.80%)
Jan 19, 2023 45.25 46.59 44.95 45.69 1,314,448 +1.28(+2.88%)
Jan 18, 2023 41.87 44.43 40.91 44.41 1,338,416 +2.12(+5.01%)
Jan 17, 2023 42.16 42.70 41.61 42.29 870,818 +0.14(+0.34%)
Jan 13, 2023 43.91 43.96 41.91 42.15 1,061,953 -0.80(-1.86%)
Jan 12, 2023 44.61 45.81 42.85 42.95 1,672,149 -2.23(-4.94%)
Jan 11, 2023 46.33 46.72 45.12 45.18 882,498 -1.70(-3.63%)
Jan 10, 2023 49.19 49.45 46.80 46.89 650,787 -2.05(-4.19%)
Jan 09, 2023 48.10 49.19 47.16 48.94 815,077 -0.33(-0.66%)
Jan 06, 2023 51.40 52.65 48.84 49.26 1,275,962 -3.53(-6.69%)
Jan 05, 2023 52.04 53.88 51.87 52.80 657,746 +1.67(+3.28%)
Jan 04, 2023 51.98 52.24 50.08 51.12 970,554 -1.92(-3.61%)
Jan 03, 2023 50.81 54.36 49.53 53.04 983,068 +0.91(+1.75%)
Dec 30, 2022 53.17 53.71 51.83 52.12 728,258 +0.35(+0.67%)
Dec 29, 2022 54.74 55.09 51.35 51.78 613,645 -4.17(-7.45%)
Dec 28, 2022 53.41 56.05 52.59 55.94 813,455 +2.53(+4.74%)
Dec 27, 2022 52.33 53.94 52.15 53.41 334,010 +1.15(+2.19%)
Dec 23, 2022 53.10 54.18 52.27 52.27 684,342 -0.71(-1.34%)
Dec 22, 2022 52.35 55.55 52.26 52.98 1,673,783 +1.94(+3.81%)
Dec 21, 2022 52.32 52.52 50.13 51.03 828,866 -2.71(-5.04%)
Dec 20, 2022 54.87 55.28 52.64 53.74 757,900 -0.71(-1.31%)
Dec 19, 2022 52.16 54.98 51.78 54.46 847,027 +2.08(+3.96%)
Dec 16, 2022 52.62 53.86 51.77 52.38 1,476,190 +1.25(+2.44%)
Dec 15, 2022 49.29 51.70 48.93 51.13 1,232,306 +3.52(+7.39%)
Dec 14, 2022 46.78 48.64 45.53 47.61 1,051,809 +0.95(+2.04%)
Dec 13, 2022 43.20 47.62 42.50 46.66 1,268,257 -1.04(-2.18%)
Dec 12, 2022 49.44 50.08 47.52 47.70 665,140 -1.86(-3.76%)
Dec 09, 2022 48.59 49.60 47.82 49.56 1,156,059 +1.73(+3.62%)
Dec 08, 2022 47.92 48.82 46.32 47.84 863,823 -0.90(-1.85%)
Dec 07, 2022 48.65 49.08 47.20 48.74 1,408,635 +0.42(+0.88%)
Dec 06, 2022 46.20 49.07 46.14 48.32 1,000,694 +2.13(+4.62%)
Dec 05, 2022 43.49 46.64 43.36 46.18 867,907 +3.54(+8.29%)
Dec 02, 2022 45.18 45.18 42.10 42.65 1,434,749 -0.75(-1.73%)
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.