Ultrapro Short Russell 2000 ETF (NY: SRTY )

48.85 -0.37 (-0.75%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 599.14 599.14 574.13 579.33 39,551 -21.54(-3.58%)
Jun 27, 2019 632.07 632.07 600.62 600.87 38,450 -36.64(-5.75%)
Jun 26, 2019 626.37 638.25 619.93 637.51 28,473 +4.46(+0.70%)
Jun 25, 2019 619.44 635.04 616.47 633.06 47,029 +10.56(+1.70%)
Jun 24, 2019 595.38 622.50 594.89 622.50 34,052 +21.69(+3.61%)
Jun 21, 2019 586.75 603.76 586.26 600.80 38,157 +16.27(+2.78%)
Jun 20, 2019 575.66 594.15 574.18 584.53 41,075 -8.14(-1.37%)
Jun 19, 2019 597.60 603.27 590.70 592.67 30,610 -7.40(-1.23%)
Jun 18, 2019 608.20 610.41 585.27 600.06 33,945 -20.46(-3.30%)
Jun 17, 2019 626.20 626.93 612.39 620.52 20,754 -12.82(-2.02%)
Jun 14, 2019 619.79 633.35 619.05 633.35 23,148 +16.52(+2.68%)
Jun 13, 2019 626.69 632.36 616.09 616.83 32,585 -20.46(-3.21%)
Jun 12, 2019 640.99 647.64 633.35 637.29 31,424 -1.97(-0.31%)
Jun 11, 2019 618.55 647.64 614.86 639.26 40,368 +5.92(+0.93%)
Jun 10, 2019 636.80 636.80 615.59 633.35 42,563 -12.08(-1.87%)
Jun 07, 2019 650.85 655.29 636.06 645.42 47,977 -12.33(-1.87%)
Jun 06, 2019 653.81 677.47 649.86 657.75 42,329 +3.94(+0.60%)
Jun 05, 2019 645.18 672.79 644.19 653.81 47,797 +0.99(+0.15%)
Jun 04, 2019 685.36 689.55 651.34 652.82 56,165 -56.21(-7.93%)
Jun 03, 2019 711.74 722.84 695.96 709.03 70,315 -5.18(-0.72%)
May 31, 2019 711.25 722.59 701.88 714.21 51,700 +27.61(+4.02%)
May 30, 2019 674.76 698.18 663.42 686.60 42,501 +6.16(+0.91%)
May 29, 2019 674.27 693.25 672.54 680.43 48,649 +17.75(+2.68%)
May 28, 2019 645.67 663.17 637.54 662.68 43,631 +14.05(+2.17%)
May 24, 2019 653.07 660.71 644.44 648.63 26,799 -17.01(-2.56%)
May 23, 2019 646.41 676.00 646.16 665.64 53,217 +37.97(+6.05%)
May 22, 2019 619.05 632.89 614.86 627.67 40,464 +16.76(+2.74%)
May 21, 2019 627.43 627.43 608.94 610.91 27,868 -26.63(-4.18%)
May 20, 2019 636.06 641.73 624.72 637.54 54,123 +14.05(+2.25%)
May 17, 2019 612.88 625.95 596.37 623.48 33,634 +25.15(+4.20%)
May 16, 2019 604.25 605.49 585.52 598.34 31,515 -11.09(-1.82%)
May 15, 2019 629.65 633.84 605.73 609.43 46,820 -6.66(-1.08%)
May 14, 2019 636.55 639.01 608.20 616.09 47,372 -24.16(-3.77%)
May 13, 2019 617.07 645.18 613.38 640.25 94,503 +55.47(+9.49%)
May 10, 2019 596.12 617.32 582.07 584.78 69,576 -3.70(-0.63%)
May 09, 2019 596.37 615.84 583.79 588.48 75,910 +5.92(+1.02%)
May 08, 2019 577.13 583.30 567.52 582.56 36,400 +8.88(+1.55%)
May 07, 2019 555.69 586.26 550.26 573.68 45,499 +32.30(+5.97%)
May 06, 2019 567.52 569.00 537.44 541.39 53,132 -1.48(-0.27%)
May 03, 2019 568.26 569.00 542.13 542.87 32,186 -34.02(-5.90%)
May 02, 2019 587.00 596.61 569.49 576.89 71,812 -8.13(-1.39%)
May 01, 2019 563.82 585.02 563.33 585.02 43,471 +16.52(+2.91%)
Apr 30, 2019 558.89 581.57 558.64 568.51 38,056 +8.63(+1.54%)
Apr 29, 2019 563.82 565.79 553.96 559.88 26,811 -8.13(-1.43%)
Apr 26, 2019 583.05 588.72 566.04 568.01 27,793 -17.26(-2.95%)
Apr 25, 2019 579.11 598.58 577.13 585.27 41,771 +14.30(+2.50%)
Apr 24, 2019 574.67 578.12 564.07 570.97 31,217 -4.19(-0.73%)
Apr 23, 2019 601.29 601.54 570.48 575.16 40,193 -28.35(-4.70%)
Apr 22, 2019 602.28 610.91 596.61 603.51 19,122 +5.42(+0.91%)
Apr 18, 2019 592.91 609.18 590.94 598.09 35,540 +4.19(+0.71%)
Apr 17, 2019 571.22 602.28 570.97 593.90 23,375 +16.52(+2.86%)
Apr 16, 2019 574.92 582.31 572.70 577.38 17,435 -3.94(-0.68%)
Apr 15, 2019 571.96 587.74 570.48 581.33 16,408 +6.90(+1.20%)
Apr 12, 2019 569.49 581.08 569.49 574.42 24,244 -6.16(-1.06%)
Apr 11, 2019 576.89 584.28 574.94 580.59 20,541 +2.22(+0.38%)
Apr 10, 2019 599.82 601.05 578.12 578.37 28,249 -24.90(-4.13%)
Apr 09, 2019 589.22 606.22 586.75 603.27 39,307 +21.20(+3.64%)
Apr 08, 2019 584.28 593.16 580.34 582.07 34,653 +3.45(+0.60%)
Apr 05, 2019 590.94 592.18 577.88 578.61 47,389 -17.01(-2.86%)
Apr 04, 2019 602.28 607.71 594.39 595.62 28,200 -7.89(-1.31%)
Apr 03, 2019 597.10 608.69 592.17 603.51 40,510 -9.37(-1.53%)
Apr 02, 2019 607.46 622.99 607.46 612.88 40,914 +4.93(+0.81%)
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.