Ultrapro Short Russell 2000 ETF (NY: SRTY )

44.38 -0.78 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 787.65 787.65 787.65 0 +18.74(+2.44%)
Dec 28, 2017 775.48 779.13 768.67 768.91 16,786 -9.49(-1.22%)
Dec 27, 2017 776.70 781.32 765.47 778.40 9,923 +2.92(+0.38%)
Dec 26, 2017 780.59 780.84 773.05 775.48 13,512 -1.64(-0.21%)
Dec 22, 2017 773.96 782.21 773.96 777.12 13,038 +5.11(+0.66%)
Dec 21, 2017 775.91 777.37 764.02 772.01 10,006 -9.73(-1.24%)
Dec 20, 2017 775.91 790.02 773.72 781.75 11,124 -4.87(-0.62%)
Dec 19, 2017 763.25 790.24 762.28 786.61 18,534 +18.49(+2.41%)
Dec 18, 2017 778.34 780.77 761.55 768.12 18,983 -31.63(-3.95%)
Dec 15, 2017 819.95 827.49 783.94 799.75 39,652 -36.50(-4.36%)
Dec 14, 2017 808.51 842.57 803.64 836.25 23,644 +25.55(+3.15%)
Dec 13, 2017 826.03 826.03 794.40 810.70 24,275 -13.63(-1.65%)
Dec 12, 2017 811.19 824.57 807.10 824.33 13,039 +7.06(+0.86%)
Dec 11, 2017 813.62 821.41 804.38 817.27 12,648 +1.95(+0.24%)
Dec 08, 2017 807.78 817.27 801.70 815.32 11,287 -2.43(-0.30%)
Dec 07, 2017 833.09 837.46 807.29 817.76 18,380 -16.55(-1.98%)
Dec 06, 2017 825.54 838.68 818.97 834.30 24,424 +11.68(+1.42%)
Dec 05, 2017 790.75 823.11 790.75 822.62 24,693 +22.38(+2.80%)
Dec 04, 2017 761.55 800.97 755.71 800.24 37,926 +9.73(+1.23%)
Dec 01, 2017 779.56 831.38 779.56 790.51 43,021 +8.52(+1.09%)
Nov 30, 2017 773.23 785.64 766.69 781.99 34,520 -2.19(-0.28%)
Nov 29, 2017 784.67 790.99 772.40 784.18 41,651 -8.27(-1.04%)
Nov 28, 2017 823.84 828.70 791.48 792.45 39,528 -41.12(-4.93%)
Nov 27, 2017 818.73 833.57 813.62 833.57 19,654 +9.25(+1.12%)
Nov 24, 2017 822.14 827.25 817.76 824.33 6,838 -1.22(-0.15%)
Nov 22, 2017 818.00 825.78 811.43 825.54 7,719 +3.41(+0.41%)
Nov 21, 2017 837.22 839.41 818.97 822.14 23,846 -27.01(-3.18%)
Nov 20, 2017 862.04 869.09 848.17 849.14 20,528 -18.74(-2.16%)
Nov 17, 2017 888.07 888.80 857.66 867.88 12,409 -11.19(-1.27%)
Nov 16, 2017 909.48 909.48 867.63 879.07 31,691 -41.12(-4.47%)
Nov 15, 2017 925.54 940.39 908.75 920.19 14,495 +11.92(+1.31%)
Nov 14, 2017 912.40 919.95 904.22 908.27 13,151 +7.06(+0.78%)
Nov 13, 2017 915.57 920.94 898.05 901.21 12,031 +0.00(+0.00%)
Nov 10, 2017 900.48 906.08 892.21 901.21 15,084 +0.49(+0.05%)
Nov 09, 2017 908.02 925.03 887.10 900.72 26,250 +10.95(+1.23%)
Nov 08, 2017 899.75 914.47 885.88 889.77 18,058 -3.16(-0.35%)
Nov 07, 2017 862.52 901.94 861.31 892.94 23,649 +28.95(+3.35%)
Nov 06, 2017 865.69 870.07 852.79 863.99 14,005 -3.41(-0.39%)
Nov 03, 2017 868.61 875.66 860.82 867.39 10,002 +2.92(+0.34%)
Nov 02, 2017 873.72 880.04 855.71 864.47 10,762 -6.57(-0.75%)
Nov 01, 2017 833.57 885.88 833.57 871.04 19,405 +15.82(+1.85%)
Oct 31, 2017 862.77 865.69 845.48 855.23 13,473 -18.98(-2.17%)
Oct 30, 2017 887.34 852.79 874.20 17,225 +26.52(+3.13%)
Oct 27, 2017 863.99 872.01 845.01 847.68 16,697 -16.37(-1.89%)
Oct 26, 2017 860.58 869.19 854.98 864.05 15,399 -6.99(-0.80%)
Oct 25, 2017 861.55 891.24 861.55 871.04 17,738 +12.90(+1.50%)
Oct 24, 2017 854.01 859.85 847.44 858.14 13,568 -4.87(-0.56%)
Oct 23, 2017 841.36 865.20 841.36 863.01 13,950 +18.83(+2.23%)
Oct 20, 2017 838.19 845.74 838.19 844.18 8,277 -11.78(-1.38%)
Oct 19, 2017 865.93 874.69 855.96 855.96 12,387 +4.14(+0.49%)
Oct 18, 2017 853.28 859.12 845.25 851.82 13,262 -13.38(-1.55%)
Oct 17, 2017 855.96 869.09 848.17 865.20 12,962 +7.54(+0.88%)
Oct 16, 2017 850.85 860.58 838.22 857.66 12,041 +1.95(+0.23%)
Oct 13, 2017 846.47 856.44 844.28 855.71 5,823 +4.87(+0.57%)
Oct 12, 2017 853.52 860.58 844.28 850.85 6,761 +2.19(+0.26%)
Oct 11, 2017 846.22 852.06 840.63 848.66 9,543 +1.95(+0.23%)
Oct 10, 2017 844.76 853.77 839.41 846.71 10,218 -8.03(-0.94%)
Oct 09, 2017 840.87 857.66 832.60 854.74 13,308 +11.68(+1.39%)
Oct 06, 2017 849.39 851.33 838.68 843.06 6,604 +2.43(+0.29%)
Oct 05, 2017 837.46 845.74 833.57 840.63 15,685 -6.08(-0.72%)
Oct 04, 2017 841.84 853.77 833.82 846.71 21,718 +8.03(+0.96%)
Oct 03, 2017 841.84 854.74 838.68 838.68 16,199 -6.08(-0.72%)
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.