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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 756.88 756.88 756.88 0 +18.01(+2.44%)
Dec 28, 2017 745.18 748.69 738.63 738.87 17,468 -9.12(-1.22%)
Dec 27, 2017 746.35 750.80 735.56 747.99 10,326 +2.81(+0.38%)
Dec 26, 2017 750.10 750.33 742.84 745.18 14,062 -1.58(-0.21%)
Dec 22, 2017 743.72 751.65 743.72 746.76 13,568 +4.91(+0.66%)
Dec 21, 2017 745.59 747.00 734.17 741.85 10,412 -9.35(-1.24%)
Dec 20, 2017 745.59 759.15 743.49 751.20 11,577 -4.68(-0.62%)
Dec 19, 2017 733.43 759.36 732.50 755.88 19,288 +17.77(+2.41%)
Dec 18, 2017 747.93 750.27 731.80 738.11 19,755 -30.39(-3.96%)
Dec 15, 2017 787.91 795.16 753.31 768.51 41,264 -35.07(-4.36%)
Dec 14, 2017 776.92 809.65 772.25 803.58 24,606 +24.55(+3.15%)
Dec 13, 2017 793.76 793.76 763.36 779.03 25,262 -13.09(-1.65%)
Dec 12, 2017 779.49 792.35 775.57 792.12 13,570 +6.78(+0.86%)
Dec 11, 2017 781.83 789.31 772.95 785.34 13,163 +1.87(+0.24%)
Dec 08, 2017 776.22 785.34 770.38 783.47 11,746 -2.34(-0.30%)
Dec 07, 2017 800.54 804.75 775.75 785.81 19,127 -15.90(-1.98%)
Dec 06, 2017 793.29 805.91 786.98 801.71 25,417 +11.22(+1.42%)
Dec 05, 2017 759.86 790.95 759.86 790.48 25,697 +21.51(+2.80%)
Dec 04, 2017 731.80 769.67 726.19 768.97 39,468 +9.35(+1.23%)
Dec 01, 2017 749.10 798.90 749.10 759.62 44,771 +8.18(+1.09%)
Nov 30, 2017 743.02 754.95 736.73 751.44 35,923 -2.10(-0.28%)
Nov 29, 2017 754.01 760.09 742.23 753.54 43,344 -7.95(-1.04%)
Nov 28, 2017 791.65 796.33 760.56 761.49 41,135 -39.51(-4.93%)
Nov 27, 2017 786.74 801.00 781.83 801.00 20,453 +8.88(+1.12%)
Nov 24, 2017 790.01 794.92 785.81 792.12 7,116 -1.17(-0.15%)
Nov 22, 2017 786.04 793.52 779.73 793.29 8,033 +3.27(+0.41%)
Nov 21, 2017 804.51 806.62 786.98 790.01 24,816 -25.95(-3.18%)
Nov 20, 2017 828.36 835.14 815.03 815.97 21,363 -18.00(-2.16%)
Nov 17, 2017 853.38 854.08 824.15 833.97 12,914 -10.76(-1.27%)
Nov 16, 2017 873.95 873.95 833.74 844.73 32,980 -39.51(-4.47%)
Nov 15, 2017 889.38 903.64 873.25 884.24 15,084 +11.46(+1.31%)
Nov 14, 2017 876.76 884.00 868.89 872.78 13,686 +6.78(+0.78%)
Nov 13, 2017 879.79 884.96 862.96 866.00 12,521 +0.00(+0.00%)
Nov 10, 2017 865.30 870.68 857.35 866.00 15,698 +0.47(+0.05%)
Nov 09, 2017 872.55 888.89 852.44 865.53 27,317 +10.52(+1.23%)
Nov 08, 2017 864.60 878.74 851.27 855.01 18,792 -3.04(-0.35%)
Nov 07, 2017 828.83 866.70 827.66 858.05 24,610 +27.82(+3.35%)
Nov 06, 2017 831.87 836.07 819.47 830.23 14,575 -3.27(-0.39%)
Nov 03, 2017 834.67 841.45 827.19 833.50 10,409 +2.81(+0.34%)
Nov 02, 2017 839.58 845.66 822.28 830.70 11,200 -6.31(-0.75%)
Nov 01, 2017 801.00 851.27 801.00 837.01 20,194 +15.20(+1.85%)
Oct 31, 2017 829.06 831.87 812.45 821.81 14,021 -18.24(-2.17%)
Oct 30, 2017 852.67 819.47 840.05 17,925 +25.48(+3.13%)
Oct 27, 2017 830.23 837.95 811.99 814.57 17,375 -15.72(-1.89%)
Oct 26, 2017 826.96 835.23 821.58 830.29 16,025 -6.72(-0.80%)
Oct 25, 2017 827.89 856.41 827.89 837.01 18,459 +12.39(+1.50%)
Oct 24, 2017 820.64 826.25 814.33 824.62 14,120 -4.68(-0.56%)
Oct 23, 2017 808.49 831.40 808.49 829.29 14,517 +18.10(+2.23%)
Oct 20, 2017 805.45 812.69 805.45 811.20 8,613 -11.32(-1.38%)
Oct 19, 2017 832.10 840.52 822.51 822.51 12,890 +3.98(+0.49%)
Oct 18, 2017 819.94 825.55 812.23 818.54 13,802 -12.86(-1.55%)
Oct 17, 2017 822.51 835.14 815.03 831.40 13,489 +7.25(+0.88%)
Oct 16, 2017 817.60 826.96 805.47 824.15 12,530 +1.87(+0.23%)
Oct 13, 2017 813.40 822.98 811.29 822.28 6,059 +4.68(+0.57%)
Oct 12, 2017 820.18 826.96 811.29 817.60 7,036 +2.10(+0.26%)
Oct 11, 2017 813.16 818.77 807.78 815.50 9,931 +1.87(+0.23%)
Oct 10, 2017 811.76 820.41 806.62 813.63 10,634 -7.72(-0.94%)
Oct 09, 2017 808.02 824.15 800.07 821.35 13,849 +11.22(+1.39%)
Oct 06, 2017 816.20 818.07 805.91 810.12 6,873 +2.34(+0.29%)
Oct 05, 2017 804.75 812.69 801.00 807.78 16,322 -5.85(-0.72%)
Oct 04, 2017 808.95 820.41 801.24 813.63 22,601 +7.72(+0.96%)
Oct 03, 2017 808.95 821.35 805.91 805.91 16,858 -5.85(-0.72%)
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.