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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 67.53 68.55 62.98 68.22 1,327,357 +1.22(+1.82%)
Sep 29, 2022 65.32 69.60 65.15 67.00 1,252,626 +4.32(+6.90%)
Sep 28, 2022 68.10 68.91 61.44 62.67 1,598,568 -6.70(-9.66%)
Sep 27, 2022 67.40 71.14 65.61 69.37 1,394,957 -0.73(-1.04%)
Sep 26, 2022 68.45 70.77 64.30 70.10 1,321,906 +2.77(+4.11%)
Sep 23, 2022 65.47 69.81 65.25 67.33 1,403,779 +4.60(+7.34%)
Sep 22, 2022 59.12 63.45 58.58 62.73 1,530,687 +4.01(+6.82%)
Sep 21, 2022 55.00 58.77 53.35 58.72 1,521,831 +2.49(+4.43%)
Sep 20, 2022 55.53 57.43 55.44 56.23 1,330,581 +2.20(+4.07%)
Sep 19, 2022 57.24 57.27 53.79 54.03 796,067 -1.45(-2.62%)
Sep 16, 2022 55.28 57.20 54.79 55.48 1,167,137 +2.45(+4.62%)
Sep 15, 2022 52.85 53.71 50.45 53.03 976,482 +1.16(+2.24%)
Sep 14, 2022 52.30 53.95 51.61 51.87 1,006,324 -0.62(-1.19%)
Sep 13, 2022 50.66 53.04 49.83 52.50 1,316,911 +5.56(+11.86%)
Sep 12, 2022 47.81 48.32 46.85 46.93 800,354 -1.81(-3.71%)
Sep 09, 2022 50.45 50.67 48.58 48.74 1,124,089 -3.06(-5.90%)
Sep 08, 2022 54.55 55.41 51.79 51.79 1,005,465 -1.44(-2.71%)
Sep 07, 2022 57.23 57.26 52.94 53.24 914,539 -3.56(-6.26%)
Sep 06, 2022 54.73 57.61 54.35 56.79 1,376,022 +1.60(+2.91%)
Sep 02, 2022 52.08 56.06 51.82 55.19 1,542,377 +1.16(+2.15%)
Sep 01, 2022 53.76 56.19 53.66 54.02 1,623,273 +1.73(+3.31%)
Aug 31, 2022 51.00 52.47 50.40 52.29 835,602 +1.01(+1.97%)
Aug 30, 2022 48.77 52.13 48.68 51.28 932,829 +2.09(+4.24%)
Aug 29, 2022 49.42 49.74 47.89 49.20 1,350,960 +1.28(+2.67%)
Aug 26, 2022 43.60 48.09 43.58 47.92 1,509,967 +4.33(+9.94%)
Aug 25, 2022 45.05 45.27 43.56 43.59 780,424 -2.09(-4.57%)
Aug 24, 2022 46.85 47.28 45.03 45.67 764,122 -1.05(-2.24%)
Aug 23, 2022 46.73 47.13 45.28 46.72 887,220 -0.28(-0.59%)
Aug 22, 2022 46.12 47.39 45.82 47.00 1,715,026 +2.77(+6.26%)
Aug 19, 2022 42.88 44.59 42.69 44.23 1,100,305 +2.65(+6.38%)
Aug 18, 2022 42.28 42.85 41.35 41.58 802,172 -0.84(-1.97%)
Aug 17, 2022 41.74 43.12 41.35 42.42 1,236,467 +2.09(+5.20%)
Aug 16, 2022 40.68 41.50 39.74 40.32 1,085,933 +0.00(+0.00%)
Aug 15, 2022 41.69 42.01 40.23 40.32 816,683 -0.39(-0.97%)
Aug 12, 2022 42.74 43.20 40.67 40.71 1,346,500 -2.58(-5.97%)
Aug 11, 2022 42.56 43.56 41.21 43.30 1,393,297 -0.49(-1.12%)
Aug 10, 2022 45.37 45.70 43.59 43.79 975,158 -4.13(-8.62%)
Aug 09, 2022 46.60 48.66 46.50 47.92 1,090,713 +1.91(+4.16%)
Aug 08, 2022 46.50 46.70 44.67 46.01 1,471,713 -1.50(-3.16%)
Aug 05, 2022 50.05 50.32 47.38 47.51 1,227,766 -1.04(-2.14%)
Aug 04, 2022 48.32 49.33 48.15 48.55 912,242 +0.16(+0.34%)
Aug 03, 2022 49.46 49.96 48.01 48.38 976,802 -2.18(-4.31%)
Aug 02, 2022 51.00 51.77 48.97 50.56 690,049 +0.19(+0.38%)
Aug 01, 2022 51.43 52.74 49.46 50.37 926,240 +0.07(+0.13%)
Jul 29, 2022 51.30 52.10 49.91 50.30 950,599 -1.06(-2.06%)
Jul 28, 2022 52.82 55.01 51.23 51.36 992,198 -2.32(-4.31%)
Jul 27, 2022 56.37 56.85 52.81 53.68 1,061,234 -3.80(-6.60%)
Jul 26, 2022 57.10 58.22 56.69 57.47 929,045 +1.03(+1.82%)
Jul 25, 2022 56.90 58.39 56.03 56.45 802,934 -0.94(-1.64%)
Jul 22, 2022 54.37 58.63 54.05 57.39 1,477,647 +2.66(+4.86%)
Jul 21, 2022 56.50 57.97 54.67 54.73 958,941 -0.86(-1.54%)
Jul 20, 2022 58.38 58.52 55.27 55.58 1,143,353 -2.80(-4.79%)
Jul 19, 2022 62.72 62.81 58.10 58.38 1,317,639 -6.79(-10.42%)
Jul 18, 2022 62.39 65.75 61.11 65.17 937,200 +0.49(+0.76%)
Jul 15, 2022 66.50 69.19 64.34 64.68 1,012,692 -4.25(-6.16%)
Jul 14, 2022 69.88 71.86 68.43 68.93 1,258,208 +2.05(+3.06%)
Jul 13, 2022 69.44 69.79 65.75 66.88 772,238 +0.18(+0.27%)
Jul 12, 2022 66.64 67.75 64.62 66.70 744,773 +0.72(+1.09%)
Jul 11, 2022 63.74 66.50 62.94 65.98 927,603 +3.71(+5.96%)
Jul 08, 2022 62.85 64.30 60.83 62.27 1,077,931 -0.02(-0.03%)
Jul 07, 2022 65.40 65.48 61.84 62.29 886,239 -4.66(-6.96%)
Jul 06, 2022 65.97 69.01 64.56 66.95 1,097,661 +1.38(+2.11%)
Jul 05, 2022 70.41 72.69 65.53 65.56 863,389 -1.59(-2.36%)
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.