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

21.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 37.71 38.54 37.60 38.36 751,243 -0.31(-0.81%)
Jun 29, 2023 39.99 40.10 38.39 38.67 1,121,221 -1.44(-3.59%)
Jun 28, 2023 41.00 41.60 40.07 40.11 569,399 -0.66(-1.63%)
Jun 27, 2023 42.28 42.85 40.35 40.78 872,548 -1.87(-4.38%)
Jun 26, 2023 42.87 42.89 41.23 42.64 766,159 -0.26(-0.60%)
Jun 23, 2023 42.61 43.08 41.52 42.90 984,018 +2.05(+5.01%)
Jun 22, 2023 40.32 41.44 40.30 40.85 808,764 +0.94(+2.35%)
Jun 21, 2023 40.17 40.65 39.17 39.91 1,298,980 +0.25(+0.63%)
Jun 20, 2023 39.61 40.49 39.39 39.66 911,256 +0.54(+1.37%)
Jun 16, 2023 37.93 39.64 37.53 39.13 850,017 +0.94(+2.46%)
Jun 15, 2023 39.68 39.76 38.10 38.19 998,381 -0.83(-2.12%)
Jun 14, 2023 37.56 39.90 37.12 39.01 1,194,302 +1.19(+3.15%)
Jun 13, 2023 38.72 38.87 37.18 37.82 1,100,654 -1.32(-3.38%)
Jun 12, 2023 39.56 40.18 38.61 39.15 1,151,540 -0.52(-1.30%)
Jun 09, 2023 38.78 39.99 38.66 39.66 774,205 +0.91(+2.35%)
Jun 08, 2023 38.60 39.68 38.19 38.75 1,050,700 +0.54(+1.40%)
Jun 07, 2023 39.68 39.69 37.87 38.22 1,689,392 -2.21(-5.46%)
Jun 06, 2023 44.32 44.38 39.99 40.42 1,471,863 -3.50(-7.98%)
Jun 05, 2023 43.03 44.70 42.69 43.93 1,005,158 +1.65(+3.91%)
Jun 02, 2023 45.41 45.83 42.13 42.27 1,351,576 -5.02(-10.62%)
Jun 01, 2023 48.76 49.58 46.79 47.30 643,085 -1.55(-3.17%)
May 31, 2023 48.06 49.94 47.07 48.85 782,835 +1.45(+3.05%)
May 30, 2023 46.44 47.97 45.75 47.40 739,946 +0.51(+1.08%)
May 26, 2023 48.29 48.51 46.63 46.89 694,202 -1.54(-3.18%)
May 25, 2023 47.50 49.65 47.37 48.43 822,460 +1.21(+2.57%)
May 24, 2023 46.53 47.94 46.37 47.22 1,193,175 +1.46(+3.18%)
May 23, 2023 45.46 45.83 43.46 45.77 986,640 +0.60(+1.33%)
May 22, 2023 46.46 46.93 44.55 45.17 811,426 -1.75(-3.72%)
May 19, 2023 45.01 47.51 44.90 46.91 829,182 +1.01(+2.21%)
May 18, 2023 47.24 47.69 45.67 45.90 769,720 -0.82(-1.75%)
May 17, 2023 49.15 50.23 46.44 46.72 1,042,326 -3.37(-6.73%)
May 16, 2023 48.96 50.13 48.90 50.09 519,883 +2.18(+4.55%)
May 15, 2023 49.33 49.70 47.24 47.91 520,276 -1.83(-3.68%)
May 12, 2023 48.97 50.66 48.51 49.74 468,872 +0.25(+0.51%)
May 11, 2023 49.27 50.21 48.87 49.49 520,786 +1.20(+2.49%)
May 10, 2023 46.99 49.68 46.92 48.28 557,892 -0.74(-1.51%)
May 09, 2023 49.48 50.13 48.38 49.03 439,254 +0.47(+0.97%)
May 08, 2023 47.58 49.27 47.32 48.56 547,628 +0.37(+0.76%)
May 05, 2023 49.21 49.39 47.61 48.19 734,126 -3.62(-6.98%)
May 04, 2023 51.08 53.24 50.84 51.81 757,324 +1.82(+3.64%)
May 03, 2023 50.15 50.20 47.15 49.98 927,399 -0.69(-1.35%)
May 02, 2023 48.37 52.06 48.37 50.67 938,486 +2.99(+6.26%)
May 01, 2023 47.93 48.12 46.09 47.68 455,699 -0.10(-0.22%)
Apr 28, 2023 49.37 49.46 47.26 47.79 594,512 -1.31(-2.66%)
Apr 27, 2023 50.56 51.46 48.89 49.09 536,825 -1.85(-3.63%)
Apr 26, 2023 50.24 51.31 49.29 50.94 859,914 +1.38(+2.79%)
Apr 25, 2023 47.52 49.56 47.29 49.56 784,286 +3.44(+7.45%)
Apr 24, 2023 46.14 46.84 45.35 46.12 409,727 +0.14(+0.31%)
Apr 21, 2023 45.80 47.33 45.73 45.98 497,509 -0.19(-0.41%)
Apr 20, 2023 46.34 46.76 45.37 46.17 436,430 +0.84(+1.84%)
Apr 19, 2023 46.34 46.68 45.01 45.34 363,061 -0.23(-0.49%)
Apr 18, 2023 44.42 46.36 44.37 45.56 588,831 +0.57(+1.27%)
Apr 17, 2023 46.38 46.52 44.91 44.99 442,326 -1.69(-3.62%)
Apr 14, 2023 45.34 47.62 44.69 46.68 533,190 +1.23(+2.71%)
Apr 13, 2023 46.69 47.21 45.04 45.45 437,816 -1.87(-3.95%)
Apr 12, 2023 44.88 47.46 44.88 47.32 720,274 +1.04(+2.25%)
Apr 11, 2023 46.76 47.05 45.56 46.27 511,397 -1.04(-2.20%)
Apr 10, 2023 49.58 49.63 47.23 47.32 437,333 -1.51(-3.10%)
Apr 06, 2023 49.05 49.87 48.39 48.83 506,392 -0.25(-0.52%)
Apr 05, 2023 48.47 49.90 48.11 49.08 806,058 +1.45(+3.04%)
Apr 04, 2023 44.83 48.34 44.74 47.64 1,298,861 +2.48(+5.49%)
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.