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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 680.02 684.73 661.89 665.65 17,858 -9.89(-1.46%)
Nov 29, 2018 678.13 693.20 663.54 675.54 23,891 +6.59(+0.99%)
Nov 28, 2018 714.16 735.59 667.77 668.95 33,536 -53.45(-7.40%)
Nov 27, 2018 713.92 726.88 706.63 722.40 24,591 +17.19(+2.44%)
Nov 26, 2018 711.81 720.52 696.74 705.21 22,531 -28.73(-3.91%)
Nov 23, 2018 749.95 749.95 712.98 733.94 14,320 +1.88(+0.26%)
Nov 21, 2018 732.06 732.06 732.06 0 -29.20(-3.84%)
Nov 20, 2018 744.06 768.08 727.58 761.25 55,042 +40.97(+5.69%)
Nov 19, 2018 682.61 726.88 678.84 720.28 35,529 +40.97(+6.03%)
Nov 16, 2018 698.15 704.51 674.60 679.31 37,717 -4.94(-0.72%)
Nov 15, 2018 729.00 733.23 681.20 684.26 43,510 -29.20(-4.09%)
Nov 14, 2018 681.43 727.11 672.25 713.45 45,891 +14.60(+2.09%)
Nov 13, 2018 684.73 702.15 664.01 698.86 72,566 +7.06(+1.02%)
Nov 12, 2018 654.12 694.38 652.70 691.79 50,765 +39.09(+5.99%)
Nov 09, 2018 631.28 666.60 630.57 652.70 38,426 +34.14(+5.52%)
Nov 08, 2018 622.33 626.57 608.44 618.56 31,068 +3.53(+0.57%)
Nov 07, 2018 639.28 645.88 613.85 615.03 46,993 -33.20(-5.12%)
Nov 06, 2018 660.95 662.36 642.11 648.23 34,824 -9.89(-1.50%)
Nov 05, 2018 655.53 676.49 648.00 658.12 36,126 +1.41(+0.22%)
Nov 02, 2018 654.82 675.78 645.17 656.71 67,568 -6.59(-0.99%)
Nov 01, 2018 699.33 699.35 658.59 663.30 73,841 -47.33(-6.66%)
Oct 31, 2018 694.38 710.63 685.20 710.63 84,347 -6.36(-0.89%)
Oct 30, 2018 760.31 764.08 713.22 716.99 139,374 -44.74(-5.87%)
Oct 29, 2018 725.46 787.15 702.62 761.72 121,898 +10.60(+1.41%)
Oct 26, 2018 749.72 790.45 722.17 751.13 111,074 +24.02(+3.30%)
Oct 25, 2018 763.84 769.02 715.10 727.11 109,708 -49.45(-6.37%)
Oct 24, 2018 700.74 777.97 693.67 776.56 116,068 +79.35(+11.38%)
Oct 23, 2018 706.86 734.17 681.43 697.21 87,205 +17.89(+2.63%)
Oct 22, 2018 669.66 685.90 660.95 679.31 42,403 +4.71(+0.70%)
Oct 19, 2018 647.29 682.37 637.40 674.60 70,482 +21.19(+3.24%)
Oct 18, 2018 626.80 660.48 623.04 653.41 66,653 +35.08(+5.67%)
Oct 17, 2018 617.38 642.58 615.97 618.33 53,826 +6.59(+1.08%)
Oct 16, 2018 655.29 670.13 608.67 611.73 65,782 -56.04(-8.39%)
Oct 15, 2018 677.90 689.91 654.35 667.77 67,634 -8.24(-1.22%)
Oct 12, 2018 649.64 698.62 647.52 676.01 90,995 -0.94(-0.14%)
Oct 11, 2018 649.17 676.96 630.10 676.96 231,855 +39.79(+6.25%)
Oct 10, 2018 593.60 641.17 590.91 637.16 131,762 +48.51(+8.24%)
Oct 09, 2018 584.18 590.66 571.94 588.66 59,572 +7.06(+1.21%)
Oct 08, 2018 583.24 595.25 575.71 581.59 51,168 +3.77(+0.65%)
Oct 05, 2018 562.05 593.37 558.52 577.83 78,572 +15.66(+2.79%)
Oct 04, 2018 545.10 567.23 543.68 562.17 74,037 +22.96(+4.26%)
Oct 03, 2018 546.75 554.28 532.15 539.21 44,258 -14.36(-2.59%)
Oct 02, 2018 538.74 557.22 534.91 553.57 36,449 +16.72(+3.11%)
Oct 01, 2018 509.07 541.80 509.07 536.86 58,535 +20.49(+3.97%)
Sep 28, 2018 526.02 526.02 512.37 516.37 31,975 -5.18(-0.99%)
Sep 27, 2018 518.96 523.43 514.96 521.55 30,313 +0.24(+0.05%)
Sep 26, 2018 505.30 522.96 502.95 521.32 28,834 +14.57(+2.87%)
Sep 25, 2018 507.22 508.39 502.76 506.75 12,549 -2.58(-0.51%)
Sep 24, 2018 505.34 517.78 502.76 509.33 24,521 +5.40(+1.07%)
Sep 21, 2018 492.67 504.87 491.50 503.93 35,097 +7.51(+1.51%)
Sep 20, 2018 505.11 508.86 495.84 496.42 27,283 -14.08(-2.76%)
Sep 19, 2018 504.17 515.20 498.30 510.51 30,506 +5.87(+1.16%)
Sep 18, 2018 509.33 510.51 500.92 504.64 17,033 -7.04(-1.38%)
Sep 17, 2018 495.49 512.85 494.31 511.68 25,005 +16.67(+3.37%)
Sep 14, 2018 499.71 503.70 490.56 495.01 21,860 -7.04(-1.40%)
Sep 13, 2018 496.21 504.87 493.84 502.06 12,140 +0.47(+0.09%)
Sep 12, 2018 501.12 512.85 497.83 501.59 23,258 +3.29(+0.66%)
Sep 11, 2018 503.00 506.99 493.37 498.30 19,569 -1.41(-0.28%)
Sep 10, 2018 496.42 503.46 492.67 499.71 16,427 -3.05(-0.61%)
Sep 07, 2018 505.81 509.33 494.31 502.76 26,981 +1.41(+0.28%)
Sep 06, 2018 488.44 503.00 485.86 501.35 26,950 +10.56(+2.15%)
Sep 05, 2018 488.91 503.11 487.74 490.79 27,132 +3.99(+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.