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

20.40 -0.66 (-3.13%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 308.03 308.03 300.03 302.37 54,605 -3.03(-0.99%)
Sep 27, 2018 303.89 306.51 301.55 305.41 51,767 +0.14(+0.05%)
Sep 26, 2018 295.89 306.23 294.51 305.27 49,241 +31.37(+11.45%)
Sep 25, 2018 274.15 274.79 271.74 273.90 23,217 -1.40(-0.51%)
Sep 24, 2018 273.14 279.86 271.74 275.30 45,368 +2.92(+1.07%)
Sep 21, 2018 266.29 272.89 265.65 272.38 64,935 +4.06(+1.51%)
Sep 20, 2018 273.01 275.04 268.00 268.32 50,477 -7.61(-2.76%)
Sep 19, 2018 272.50 278.47 269.33 275.93 56,440 +3.17(+1.16%)
Sep 18, 2018 275.30 275.93 270.75 272.76 31,514 -3.81(-1.38%)
Sep 17, 2018 267.81 277.20 267.18 276.56 46,263 +9.01(+3.37%)
Sep 14, 2018 270.10 272.25 265.15 267.56 40,444 -3.81(-1.40%)
Sep 13, 2018 268.20 272.89 266.92 271.36 22,462 +0.25(+0.09%)
Sep 12, 2018 270.86 277.20 269.08 271.11 43,031 +1.78(+0.66%)
Sep 11, 2018 271.87 274.03 266.67 269.33 36,206 -0.76(-0.28%)
Sep 10, 2018 268.32 272.12 266.29 270.10 30,392 -1.65(-0.61%)
Sep 07, 2018 273.39 275.30 267.18 271.74 49,919 +0.76(+0.28%)
Sep 06, 2018 264.00 271.87 262.61 270.98 49,862 +5.71(+2.15%)
Sep 05, 2018 264.26 271.93 263.62 265.27 50,198 +2.16(+0.82%)
Sep 04, 2018 260.58 268.32 259.44 263.12 40,447 +3.30(+1.27%)
Aug 31, 2018 259.82 259.82 259.82 0 -2.92(-1.11%)
Aug 30, 2018 263.24 265.15 258.93 262.74 76,271 +0.63(+0.24%)
Aug 29, 2018 264.51 266.67 260.96 262.10 30,346 -2.66(-1.01%)
Aug 28, 2018 263.50 268.57 262.36 264.77 36,106 +0.00(+0.00%)
Aug 27, 2018 263.50 265.78 259.94 264.77 74,472 -1.65(-0.62%)
Aug 24, 2018 267.81 268.83 265.40 266.42 37,205 -3.93(-1.45%)
Aug 23, 2018 268.57 272.76 266.54 270.35 34,754 +2.41(+0.90%)
Aug 22, 2018 270.48 271.36 266.67 267.94 97,842 -9.90(-3.56%)
Aug 21, 2018 278.98 278.98 267.18 277.83 61,658 -1.78(-0.64%)
Aug 20, 2018 279.86 284.30 277.71 279.61 38,070 -2.03(-0.72%)
Aug 17, 2018 286.84 289.12 281.26 281.64 38,844 -4.19(-1.46%)
Aug 16, 2018 289.63 290.39 282.65 285.83 55,430 -7.74(-2.64%)
Aug 15, 2018 285.95 298.01 284.94 293.56 84,949 +11.04(+3.91%)
Aug 14, 2018 290.01 290.01 280.88 282.53 71,095 -8.88(-3.05%)
Aug 13, 2018 285.44 294.71 283.92 291.41 40,678 +5.07(+1.77%)
Aug 10, 2018 289.25 289.25 280.88 286.33 39,924 +2.28(+0.80%)
Aug 09, 2018 286.33 286.33 280.43 284.05 19,027 -1.90(-0.67%)
Aug 08, 2018 285.44 291.41 284.18 285.95 32,382 +0.51(+0.18%)
Aug 07, 2018 284.43 285.83 281.38 285.44 31,040 -1.78(-0.62%)
Aug 06, 2018 293.44 294.71 286.33 287.22 31,691 -5.45(-1.86%)
Aug 03, 2018 287.98 296.10 285.70 292.68 51,913 +3.43(+1.18%)
Aug 02, 2018 300.80 300.80 287.98 289.25 45,314 -6.09(-2.06%)
Aug 01, 2018 295.09 301.94 293.06 295.34 36,964 +0.51(+0.17%)
Jul 31, 2018 302.06 303.08 290.90 294.83 51,863 -9.26(-3.05%)
Jul 30, 2018 298.77 304.73 294.34 304.09 48,559 +5.84(+1.96%)
Jul 27, 2018 281.89 300.67 281.38 298.26 101,399 +15.48(+5.47%)
Jul 26, 2018 286.71 287.09 277.71 282.78 26,118 -4.95(-1.72%)
Jul 25, 2018 290.90 294.07 287.35 287.73 36,032 -2.54(-0.87%)
Jul 24, 2018 277.20 293.44 276.31 290.27 52,187 +9.01(+3.20%)
Jul 23, 2018 282.40 285.57 278.98 281.26 24,541 -0.89(-0.31%)
Jul 20, 2018 279.74 282.72 278.21 282.15 18,503 +3.17(+1.14%)
Jul 19, 2018 286.08 288.32 278.47 278.98 27,225 -5.58(-1.96%)
Jul 18, 2018 287.60 291.79 284.30 284.56 32,005 -2.41(-0.84%)
Jul 17, 2018 291.03 291.66 284.56 286.97 24,138 -4.06(-1.40%)
Jul 16, 2018 286.59 294.95 284.48 291.03 36,425 +4.06(+1.41%)
Jul 13, 2018 285.06 287.09 280.88 286.97 23,213 +1.90(+0.67%)
Jul 12, 2018 283.42 291.15 283.29 285.06 46,468 -3.81(-1.32%)
Jul 11, 2018 286.59 289.19 281.51 288.87 41,286 +6.72(+2.38%)
Jul 10, 2018 276.69 286.33 275.42 282.15 35,029 +3.93(+1.41%)
Jul 09, 2018 279.86 282.53 277.96 278.21 34,880 -5.20(-1.84%)
Jul 06, 2018 290.01 292.04 282.53 283.42 18,758 -7.23(-2.49%)
Jul 05, 2018 296.48 301.39 290.52 290.65 17,788 -10.40(-3.46%)
Jul 03, 2018 301.05 301.05 301.05 0 -3.05(-1.00%)
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.