Ultrapro Short Russell 2000 Proshares (NY: SRTY )

8.800 USD -0.290 (-3.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.46 35.58 34.75 35.15 327,818 -0.78(-2.17%)
Oct 30, 2017 36.47 35.05 35.93 419,112 +1.09(+3.13%)
Oct 27, 2017 35.51 35.84 34.73 34.84 406,252 -0.67(-1.89%)
Oct 26, 2017 35.37 35.72 35.14 35.51 374,680 -0.29(-0.80%)
Oct 25, 2017 35.41 36.63 35.41 35.80 431,591 +0.53(+1.50%)
Oct 24, 2017 35.10 35.34 34.83 35.27 330,141 -0.20(-0.56%)
Oct 23, 2017 34.58 35.56 34.58 35.47 339,423 +0.77(+2.23%)
Oct 20, 2017 34.45 34.76 34.45 34.70 201,388 -0.48(-1.38%)
Oct 19, 2017 35.59 35.95 35.18 35.18 301,386 +0.17(+0.49%)
Oct 18, 2017 35.07 35.31 34.74 35.01 322,693 -0.55(-1.55%)
Oct 17, 2017 35.18 35.72 34.86 35.56 315,387 +0.31(+0.88%)
Oct 16, 2017 34.97 35.37 34.45 35.25 292,976 +0.08(+0.23%)
Oct 13, 2017 34.79 35.20 34.70 35.17 141,678 +0.20(+0.57%)
Oct 12, 2017 35.08 35.37 34.70 34.97 164,504 +0.09(+0.26%)
Oct 11, 2017 34.78 35.02 34.55 34.88 232,205 +0.08(+0.23%)
Oct 10, 2017 34.72 35.09 34.50 34.80 248,634 -0.33(-0.94%)
Oct 09, 2017 34.56 35.25 34.22 35.13 323,796 +0.48(+1.39%)
Oct 06, 2017 34.91 34.99 34.47 34.65 160,693 +0.10(+0.29%)
Oct 05, 2017 34.42 34.76 34.26 34.55 381,631 -0.25(-0.72%)
Oct 04, 2017 34.60 35.09 34.27 34.80 528,435 +0.33(+0.96%)
Oct 03, 2017 34.60 35.13 34.47 34.47 394,154 -0.25(-0.72%)
Oct 02, 2017 35.91 36.07 34.71 34.72 557,804 -1.29(-3.58%)
Sep 29, 2017 36.18 36.27 35.83 36.01 272,423 -0.28(-0.77%)
Sep 28, 2017 36.70 37.05 36.10 36.29 280,410 -0.21(-0.58%)
Sep 27, 2017 38.06 38.38 36.24 36.50 978,182 -2.36(-6.07%)
Sep 26, 2017 39.07 39.13 38.42 38.86 467,302 -0.37(-0.94%)
Sep 25, 2017 39.40 39.88 38.86 39.23 323,396 -0.11(-0.28%)
Sep 22, 2017 39.97 39.97 39.17 39.34 256,555 -0.57(-1.43%)
Sep 21, 2017 39.67 40.06 39.42 39.91 214,549 +0.15(+0.38%)
Sep 20, 2017 40.07 40.21 39.61 39.76 138,016 -0.39(-0.97%)
Sep 19, 2017 39.99 40.34 39.88 40.15 123,930 +0.04(+0.10%)
Sep 18, 2017 40.79 40.79 39.77 40.11 204,796 -0.88(-2.15%)
Sep 15, 2017 41.51 41.72 40.95 40.99 186,625 -0.49(-1.18%)
Sep 14, 2017 41.50 41.81 41.19 41.48 173,924 +0.21(+0.51%)
Sep 13, 2017 41.84 41.84 41.14 41.27 119,378 -0.49(-1.17%)
Sep 12, 2017 42.13 42.31 41.62 41.76 245,240 -0.78(-1.83%)
Sep 11, 2017 42.74 42.90 42.30 42.54 129,909 -1.35(-3.08%)
Sep 08, 2017 44.13 44.45 43.41 43.89 135,744 -0.10(-0.23%)
Sep 07, 2017 43.45 44.40 43.45 43.99 132,405 +0.31(+0.71%)
Sep 06, 2017 43.36 44.03 43.14 43.68 202,615 -0.17(-0.39%)
Sep 05, 2017 42.68 44.45 42.37 43.85 297,906 +1.11(+2.60%)
Sep 01, 2017 43.14 43.41 42.59 42.74 178,978 -0.67(-1.54%)
Aug 31, 2017 44.23 44.41 43.24 43.41 297,894 -1.30(-2.91%)
Aug 30, 2017 45.67 45.79 44.59 44.71 326,339 -0.86(-1.89%)
Aug 29, 2017 46.66 46.84 45.29 45.57 201,418 -0.02(-0.04%)
Aug 28, 2017 45.68 46.29 45.50 45.59 143,137 -0.56(-1.21%)
Aug 25, 2017 46.24 46.67 45.79 46.15 257,985 -0.46(-0.99%)
Aug 24, 2017 46.50 47.07 46.20 46.61 177,511 -0.42(-0.89%)
Aug 23, 2017 47.69 47.83 46.52 47.03 288,789 +0.21(+0.45%)
Aug 22, 2017 47.97 48.01 46.65 46.82 354,642 -1.45(-3.00%)
Aug 21, 2017 48.56 49.09 48.18 48.27 423,967 -0.02(-0.04%)
Aug 18, 2017 48.66 49.08 47.67 48.29 680,633 +0.01(+0.02%)
Aug 17, 2017 46.23 48.28 45.52 48.28 542,578 +2.55(+5.58%)
Aug 16, 2017 45.44 45.93 44.83 45.73 331,223 -0.06(-0.13%)
Aug 15, 2017 44.51 45.81 44.44 45.79 353,093 +1.06(+2.37%)
Aug 14, 2017 45.92 45.98 44.62 44.73 444,138 -2.06(-4.40%)
Aug 11, 2017 47.07 47.46 46.51 46.79 349,502 -0.20(-0.43%)
Aug 10, 2017 45.07 46.99 45.07 46.99 669,201 +2.40(+5.38%)
Aug 09, 2017 44.28 45.02 44.02 44.59 449,229 +1.16(+2.67%)
Aug 08, 2017 43.07 43.70 41.82 43.43 456,362 +0.44(+1.02%)
Aug 07, 2017 43.04 43.67 42.65 42.99 114,618 -0.25(-0.58%)
Aug 04, 2017 43.50 43.87 43.13 43.24 184,462 -0.63(-1.44%)
Aug 03, 2017 43.00 44.19 42.95 43.87 326,008 +0.64(+1.48%)
Aug 02, 2017 42.05 43.66 41.84 43.23 352,569 +1.33(+3.17%)
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.