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

38.04 -0.78 (-2.01%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 706.04 730.87 700.93 730.87 7,485 +19.48(+2.74%)
Apr 27, 2018 708.47 724.06 703.35 711.40 6,152 +2.43(+0.34%)
Apr 26, 2018 716.51 722.23 702.39 708.96 7,823 -10.23(-1.42%)
Apr 25, 2018 717.24 734.79 710.91 719.19 8,370 +4.62(+0.65%)
Apr 24, 2018 694.35 730.39 686.25 714.56 13,888 +11.69(+1.66%)
Apr 23, 2018 697.27 713.10 690.21 702.87 8,476 +3.17(+0.45%)
Apr 20, 2018 693.62 705.07 685.10 699.71 6,940 +10.95(+1.59%)
Apr 19, 2018 679.11 695.06 674.88 688.75 7,292 +12.90(+1.91%)
Apr 18, 2018 673.66 678.77 663.43 675.85 6,353 -5.36(-0.79%)
Apr 17, 2018 691.19 694.35 674.41 681.21 5,568 -22.64(-3.22%)
Apr 16, 2018 709.45 718.94 697.52 703.85 6,812 -18.50(-2.56%)
Apr 13, 2018 702.87 728.44 702.87 722.35 11,755 +10.23(+1.44%)
Apr 12, 2018 715.05 721.86 702.98 712.13 4,476 -14.61(-2.01%)
Apr 11, 2018 741.34 741.34 717.97 726.73 5,076 -4.62(-0.63%)
Apr 10, 2018 749.13 756.68 722.35 731.36 14,376 -43.09(-5.56%)
Apr 09, 2018 759.60 775.91 743.05 774.45 10,882 -0.49(-0.06%)
Apr 06, 2018 748.89 794.42 734.06 774.94 18,867 +41.88(+5.71%)
Apr 05, 2018 737.93 749.86 730.77 733.06 5,897 -18.50(-2.46%)
Apr 04, 2018 810.00 810.00 745.48 751.57 17,239 -29.95(-3.83%)
Apr 03, 2018 798.80 812.19 776.64 781.51 16,431 -31.65(-3.89%)
Apr 02, 2018 768.85 828.99 757.65 813.16 23,382 +53.32(+7.02%)
Mar 29, 2018 759.84 759.84 759.84 0 -23.86(-3.04%)
Mar 28, 2018 777.86 797.83 767.63 783.70 24,032 +1.22(+0.16%)
Mar 27, 2018 735.01 791.74 734.52 782.49 24,956 +42.85(+5.79%)
Mar 26, 2018 757.17 785.00 738.93 739.64 19,317 -51.61(-6.52%)
Mar 23, 2018 743.29 791.98 733.18 791.25 23,917 +48.20(+6.49%)
Mar 22, 2018 714.07 743.05 700.44 743.05 26,389 +45.04(+6.45%)
Mar 21, 2018 707.99 709.45 683.40 698.00 10,970 -11.53(-1.63%)
Mar 20, 2018 705.16 715.86 699.82 709.54 7,210 +1.22(+0.17%)
Mar 19, 2018 697.63 732.87 697.63 708.32 29,079 +18.47(+2.68%)
Mar 16, 2018 701.28 703.55 683.08 689.86 10,961 -11.18(-1.59%)
Mar 15, 2018 686.45 708.46 686.45 701.03 15,767 +10.40(+1.51%)
Mar 14, 2018 671.88 694.47 671.15 690.63 23,758 +8.79(+1.29%)
Mar 13, 2018 662.15 684.75 657.84 681.84 29,300 +10.93(+1.63%)
Mar 12, 2018 671.15 680.14 666.40 670.90 16,384 -4.86(-0.72%)
Mar 09, 2018 698.36 701.76 674.30 675.76 12,520 -33.78(-4.76%)
Mar 08, 2018 702.25 720.96 695.93 709.54 21,747 +4.13(+0.59%)
Mar 07, 2018 702.25 705.41 12,689 -17.98(-2.49%)
Mar 06, 2018 737.00 759.84 723.39 723.39 20,054 -24.06(-3.22%)
Mar 05, 2018 775.15 780.74 738.94 747.45 21,698 -20.17(-2.63%)
Mar 02, 2018 827.39 830.06 761.54 767.61 43,261 -39.12(-4.85%)
Mar 01, 2018 805.52 831.28 780.98 806.74 48,911 +8.02(+1.00%)
Feb 28, 2018 756.68 799.93 752.79 798.72 56,053 +35.48(+4.65%)
Feb 27, 2018 731.16 763.73 720.23 763.24 52,510 +31.10(+4.25%)
Feb 26, 2018 738.70 753.06 728.49 732.14 19,351 -15.31(-2.05%)
Feb 23, 2018 761.30 774.42 746.72 747.45 37,939 -30.13(-3.87%)
Feb 22, 2018 778.30 777.58 36,018 +5.35(+0.69%)
Feb 21, 2018 771.75 776.36 734.57 772.23 26,050 -2.91(-0.38%)
Feb 20, 2018 770.77 780.74 755.71 775.15 44,007 +17.74(+2.34%)
Feb 16, 2018 757.41 757.41 757.41 0 -8.26(-1.08%)
Feb 15, 2018 773.69 790.21 765.43 765.67 29,222 -25.03(-3.17%)
Feb 14, 2018 852.17 856.18 783.89 790.70 42,206 -44.95(-5.38%)
Feb 13, 2018 853.88 860.19 830.07 835.65 21,007 -5.83(-0.69%)
Feb 12, 2018 861.41 886.68 828.12 841.48 43,560 -23.33(-2.70%)
Feb 09, 2018 864.33 941.60 844.16 864.81 56,169 -24.54(-2.76%)
Feb 08, 2018 814.51 889.35 814.51 889.35 33,208 +72.17(+8.83%)
Feb 07, 2018 820.10 836.14 801.63 817.18 38,899 -1.46(-0.18%)
Feb 06, 2018 895.43 914.11 807.71 818.64 59,723 +0.00(+0.00%)
Feb 05, 2018 778.79 843.67 769.80 818.64 54,431 +57.10(+7.50%)
Feb 02, 2018 731.65 765.43 730.19 761.54 76,141 +43.01(+5.99%)
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.