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

38.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 108.32 114.56 107.57 113.31 241,320 +5.74(+5.34%)
Nov 27, 2020 108.82 109.56 107.32 107.57 83,853 -1.75(-1.60%)
Nov 25, 2020 108.82 111.81 108.07 109.32 219,117 +1.75(+1.63%)
Nov 24, 2020 109.56 111.56 105.57 107.57 367,738 -6.99(-6.10%)
Nov 23, 2020 117.30 118.55 112.06 114.56 344,582 -6.49(-5.36%)
Nov 20, 2020 123.04 124.54 120.30 121.05 177,254 -0.75(-0.61%)
Nov 19, 2020 124.79 126.29 121.05 121.79 233,151 -2.75(-2.20%)
Nov 18, 2020 118.80 124.54 116.80 124.54 296,343 +3.99(+3.31%)
Nov 17, 2020 124.54 127.78 118.55 120.55 289,484 -0.75(-0.62%)
Nov 16, 2020 123.79 126.04 120.80 121.30 284,506 -9.23(-7.08%)
Nov 13, 2020 135.52 136.02 128.78 130.53 342,208 -9.23(-6.61%)
Nov 12, 2020 135.77 142.76 134.52 139.76 323,293 +6.74(+5.07%)
Nov 11, 2020 131.03 137.02 131.03 133.03 179,619 +0.50(+0.38%)
Nov 10, 2020 136.77 140.01 131.28 132.53 308,553 -8.24(-5.85%)
Nov 09, 2020 122.29 141.26 121.55 140.76 491,497 -17.47(-11.04%)
Nov 06, 2020 152.49 158.98 152.24 158.23 192,035 +3.99(+2.59%)
Nov 05, 2020 163.22 163.47 152.24 154.24 319,354 -14.23(-8.44%)
Nov 04, 2020 176.95 176.95 162.48 168.47 369,289 -0.25(-0.15%)
Nov 03, 2020 175.70 176.95 165.72 168.72 333,246 -15.97(-8.65%)
Nov 02, 2020 189.43 193.17 184.69 184.69 250,628 -10.98(-5.61%)
Oct 30, 2020 191.18 201.66 187.68 195.67 356,857 +7.49(+3.98%)
Oct 29, 2020 196.92 201.16 185.69 188.18 303,705 -6.99(-3.58%)
Oct 28, 2020 190.93 195.92 187.93 195.17 372,619 +16.72(+9.37%)
Oct 27, 2020 174.21 179.45 172.48 178.45 186,807 +4.49(+2.58%)
Oct 26, 2020 169.71 180.69 168.72 173.96 264,055 +10.73(+6.57%)
Oct 23, 2020 163.47 169.20 162.72 163.22 155,061 -2.99(-1.80%)
Oct 22, 2020 173.21 175.95 166.22 166.22 217,165 -9.48(-5.40%)
Oct 21, 2020 170.46 175.70 169.21 175.70 192,813 +4.74(+2.77%)
Oct 20, 2020 168.72 172.46 165.72 170.96 178,366 -1.50(-0.87%)
Oct 19, 2020 164.47 173.21 161.23 172.46 154,724 +6.49(+3.91%)
Oct 16, 2020 163.47 166.22 162.23 165.97 203,338 +1.00(+0.60%)
Oct 15, 2020 175.95 177.45 163.72 164.97 205,742 -5.49(-3.22%)
Oct 14, 2020 164.72 170.71 161.73 170.46 183,852 +4.74(+2.86%)
Oct 13, 2020 165.72 168.97 163.97 165.72 163,368 +3.49(+2.15%)
Oct 12, 2020 163.22 165.97 160.98 162.23 136,607 -3.00(-1.81%)
Oct 09, 2020 163.47 168.47 162.48 165.22 225,956 -2.75(-1.63%)
Oct 08, 2020 168.47 172.46 166.97 167.97 192,675 -5.99(-3.44%)
Oct 07, 2020 178.95 179.45 172.21 173.96 235,161 -11.98(-6.44%)
Oct 06, 2020 179.45 187.43 170.96 185.94 506,409 +1.25(+0.68%)
Oct 05, 2020 194.92 194.92 183.94 184.69 235,213 -16.72(-8.30%)
Oct 02, 2020 215.64 216.88 198.76 201.41 292,344 -2.75(-1.34%)
Oct 01, 2020 209.90 215.89 204.16 204.16 227,587 -10.23(-4.77%)
Sep 30, 2020 214.64 220.13 205.15 214.39 276,744 -2.00(-0.92%)
Sep 29, 2020 214.14 222.12 212.64 216.38 193,306 +3.25(+1.52%)
Sep 28, 2020 221.38 222.12 211.64 213.14 209,868 -17.47(-7.58%)
Sep 25, 2020 245.59 245.84 228.37 230.61 260,619 -11.73(-4.84%)
Sep 24, 2020 242.84 252.32 230.11 242.34 446,537 +0.00(+0.00%)
Sep 23, 2020 222.87 242.84 218.63 242.34 342,012 +19.47(+8.73%)
Sep 22, 2020 224.62 234.35 221.63 222.87 202,247 -3.49(-1.54%)
Sep 21, 2020 220.13 234.35 218.63 226.37 399,019 +20.22(+9.81%)
Sep 18, 2020 203.16 214.89 198.66 206.15 218,135 +1.75(+0.85%)
Sep 17, 2020 208.90 212.14 201.91 204.41 226,640 +4.24(+2.12%)
Sep 16, 2020 203.41 204.41 192.18 200.16 219,010 -5.99(-2.91%)
Sep 15, 2020 201.91 208.40 200.91 206.15 128,059 -1.25(-0.60%)
Sep 14, 2020 218.38 219.63 205.90 207.40 185,675 -17.47(-7.77%)
Sep 11, 2020 217.13 231.36 216.88 224.87 277,916 +4.49(+2.04%)
Sep 10, 2020 209.65 221.13 205.15 220.38 341,022 +7.49(+3.52%)
Sep 09, 2020 215.39 219.13 209.65 212.89 232,969 -15.47(-6.78%)
Sep 08, 2020 217.38 226.12 211.89 228.37 389,132 +17.72(+8.41%)
Sep 04, 2020 198.91 224.62 198.29 210.65 451,091 +3.50(+1.69%)
Sep 03, 2020 191.18 209.65 190.47 207.15 429,165 +17.47(+9.21%)
Sep 02, 2020 192.18 198.41 187.93 189.68 160,677 -4.99(-2.56%)
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.