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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 845.89 848.02 837.71 841.92 11,651 -6.55(-0.77%)
Sep 28, 2017 858.05 866.24 844.02 848.47 11,993 -4.91(-0.58%)
Sep 27, 2017 889.85 897.33 847.30 853.38 41,838 -55.18(-6.07%)
Sep 26, 2017 913.46 914.98 898.26 908.55 19,987 -8.65(-0.94%)
Sep 25, 2017 921.18 932.33 908.55 917.20 13,832 -2.57(-0.28%)
Sep 22, 2017 934.50 934.50 915.80 919.77 10,973 -13.33(-1.43%)
Sep 21, 2017 927.49 936.61 921.57 933.10 9,176 +3.51(+0.38%)
Sep 20, 2017 936.84 940.12 926.09 929.60 5,903 -9.12(-0.97%)
Sep 19, 2017 934.97 943.15 932.40 938.71 5,300 +0.93(+0.10%)
Sep 18, 2017 953.68 953.68 929.83 937.78 8,759 -20.57(-2.15%)
Sep 15, 2017 970.51 975.42 957.42 958.35 7,982 -11.46(-1.18%)
Sep 14, 2017 970.28 977.52 963.03 969.81 7,438 +4.91(+0.51%)
Sep 13, 2017 978.23 978.23 961.86 964.90 5,105 -11.46(-1.17%)
Sep 12, 2017 985.01 989.21 973.08 976.36 10,489 -18.24(-1.83%)
Sep 11, 2017 999.27 1003 988.98 994.59 5,556 -31.56(-3.08%)
Sep 08, 2017 1032 1039 1015 1026 5,805 -2.34(-0.23%)
Sep 07, 2017 1016 1038 1016 1028 5,663 +7.24(+0.71%)
Sep 06, 2017 1014 1029 1009 1021 8,666 -3.97(-0.39%)
Sep 05, 2017 997.87 1039 990.62 1025 12,741 +25.95(+2.60%)
Sep 01, 2017 1009 1015 995.76 999.27 7,655 -15.66(-1.54%)
Aug 31, 2017 1034 1038 1011 1015 12,741 -30.40(-2.91%)
Aug 30, 2017 1068 1071 1043 1045 13,957 -20.10(-1.89%)
Aug 29, 2017 1091 1095 1059 1065 8,614 -0.47(-0.04%)
Aug 28, 2017 1068 1082 1064 1066 6,122 -13.09(-1.21%)
Aug 25, 2017 1081 1091 1071 1079 11,034 -10.76(-0.99%)
Aug 24, 2017 1087 1100 1080 1090 7,592 -9.82(-0.89%)
Aug 23, 2017 1115 1118 1088 1100 12,351 +4.91(+0.45%)
Aug 22, 2017 1122 1122 1091 1095 15,168 -33.90(-3.00%)
Aug 21, 2017 1135 1148 1126 1129 18,133 -0.47(-0.04%)
Aug 18, 2017 1138 1148 1115 1129 29,111 +0.24(+0.02%)
Aug 17, 2017 1081 1129 1064 1129 23,206 +59.62(+5.58%)
Aug 16, 2017 1062 1074 1048 1069 14,166 -1.41(-0.13%)
Aug 15, 2017 1041 1071 1039 1071 15,102 +24.79(+2.37%)
Aug 14, 2017 1074 1075 1043 1046 18,996 -48.17(-4.40%)
Aug 11, 2017 1100 1110 1087 1094 14,948 -4.67(-0.43%)
Aug 10, 2017 1054 1099 1054 1099 28,622 +56.11(+5.38%)
Aug 09, 2017 1035 1053 1029 1043 19,214 +27.12(+2.67%)
Aug 08, 2017 1007 1022 977.76 1015 19,519 +10.29(+1.02%)
Aug 07, 2017 1006 1021 997.16 1005 4,902 -5.85(-0.58%)
Aug 04, 2017 1017 1026 1008 1011 7,889 -14.73(-1.44%)
Aug 03, 2017 1005 1033 1004 1026 13,943 +14.97(+1.48%)
Aug 02, 2017 983.13 1021 978.23 1011 15,079 +31.09(+3.17%)
Aug 01, 2017 969.58 995.29 969.58 979.63 8,534 -4.91(-0.50%)
Jul 31, 2017 968.87 994.83 967.94 984.54 11,212 +9.35(+0.96%)
Jul 28, 2017 973.32 984.07 966.30 975.19 14,271 +7.95(+0.82%)
Jul 27, 2017 943.62 982.67 941.05 967.24 20,348 +17.77(+1.87%)
Jul 26, 2017 931.70 952.51 931.70 949.47 9,740 +14.50(+1.55%)
Jul 25, 2017 945.73 949.70 929.83 934.97 11,768 -25.49(-2.65%)
Jul 24, 2017 968.87 974.49 957.42 960.46 10,023 -3.51(-0.36%)
Jul 21, 2017 955.31 968.64 947.83 963.96 11,897 +12.86(+1.35%)
Jul 20, 2017 951.57 957.65 943.86 951.11 10,849 -1.17(-0.12%)
Jul 19, 2017 976.36 976.36 951.81 952.27 19,178 -30.16(-3.07%)
Jul 18, 2017 984.54 993.89 978.23 982.43 19,103 +7.48(+0.77%)
Jul 17, 2017 982.67 990.38 965.83 974.95 16,180 -7.01(-0.71%)
Jul 14, 2017 992.25 992.49 969.22 981.97 19,433 -3.98(-0.40%)
Jul 13, 2017 990.15 1009 984.77 985.94 11,201 -3.04(-0.31%)
Jul 12, 2017 993.42 996.00 970.04 988.98 17,927 -23.15(-2.29%)
Jul 11, 2017 1021 1039 1009 1012 14,232 -8.18(-0.80%)
Jul 10, 2017 1019 1030 998.57 1020 11,398 +11.69(+1.16%)
Jul 07, 2017 1031 1036 1003 1009 13,018 -29.46(-2.84%)
Jul 06, 2017 1021 1044 1009 1038 14,684 +39.51(+3.96%)
Jul 05, 2017 996.46 1016 994.12 998.57 13,420 +11.22(+1.14%)
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.