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

20.91 -0.15 (-0.71%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 504.85 525.29 504.73 525.29 112,356 +20.10(+3.98%)
Apr 27, 2017 499.90 510.05 496.35 505.19 45,317 +1.03(+0.20%)
Apr 26, 2017 514.03 514.03 495.65 504.16 87,920 -8.73(-1.70%)
Apr 25, 2017 513.35 514.61 505.53 512.88 67,589 -14.59(-2.77%)
Apr 24, 2017 526.33 533.10 522.99 527.47 83,317 -21.37(-3.89%)
Apr 21, 2017 548.03 554.01 544.47 548.84 94,992 +4.37(+0.80%)
Apr 20, 2017 558.72 561.76 543.10 544.47 92,979 -21.14(-3.74%)
Apr 19, 2017 567.68 569.40 551.71 565.61 103,371 -6.78(-1.18%)
Apr 18, 2017 579.62 586.63 570.66 572.39 73,015 -0.35(-0.06%)
Apr 17, 2017 588.24 593.75 572.04 572.73 50,427 -20.79(-3.50%)
Apr 13, 2017 578.36 593.98 572.50 593.52 79,514 +17.92(+3.11%)
Apr 12, 2017 557.11 577.79 557.11 575.60 102,141 +21.94(+3.96%)
Apr 11, 2017 573.54 576.29 553.66 553.66 107,172 -13.90(-2.45%)
Apr 10, 2017 570.78 575.37 554.35 567.56 99,501 -3.45(-0.60%)
Apr 07, 2017 575.49 580.43 564.69 571.01 77,024 +0.23(+0.04%)
Apr 06, 2017 584.56 592.72 569.63 570.78 70,214 -15.85(-2.70%)
Apr 05, 2017 554.93 589.39 548.72 586.63 92,845 +20.22(+3.57%)
Apr 04, 2017 567.10 573.31 558.95 566.41 45,335 +1.26(+0.22%)
Apr 03, 2017 542.18 569.86 540.68 565.15 73,894 +18.03(+3.30%)
Mar 31, 2017 549.30 554.35 539.99 547.12 53,101 -3.45(-0.63%)
Mar 30, 2017 562.85 562.85 549.41 550.56 73,164 -12.52(-2.22%)
Mar 29, 2017 570.09 575.26 560.33 563.08 28,241 -5.97(-1.05%)
Mar 28, 2017 588.70 590.19 567.91 569.06 66,605 -12.98(-2.23%)
Mar 27, 2017 608.46 612.71 578.59 582.04 69,299 -3.79(-0.65%)
Mar 24, 2017 580.66 594.21 573.54 585.83 97,101 -2.07(-0.35%)
Mar 23, 2017 596.97 602.25 575.14 587.89 73,506 -10.34(-1.73%)
Mar 22, 2017 601.56 613.77 593.52 598.23 119,066 +0.69(+0.12%)
Mar 21, 2017 543.78 598.46 542.52 597.54 166,268 +44.99(+8.14%)
Mar 20, 2017 546.08 556.53 544.01 552.56 49,387 +7.85(+1.44%)
Mar 17, 2017 546.66 557.91 541.26 544.70 43,427 -6.09(-1.11%)
Mar 16, 2017 546.89 555.09 543.67 550.79 54,912 -2.87(-0.52%)
Mar 15, 2017 571.70 575.37 549.58 553.66 75,337 -27.34(-4.71%)
Mar 14, 2017 578.71 592.95 577.56 581.00 69,430 +9.42(+1.65%)
Mar 13, 2017 578.82 580.08 565.26 571.58 67,730 -4.60(-0.80%)
Mar 10, 2017 571.24 589.85 570.89 576.18 70,306 -7.47(-1.28%)
Mar 09, 2017 578.02 588.93 568.94 583.64 77,595 +7.01(+1.22%)
Mar 08, 2017 559.41 577.56 555.15 576.64 74,229 +11.03(+1.95%)
Mar 07, 2017 557.91 567.22 553.89 565.61 74,514 +11.03(+1.99%)
Mar 06, 2017 553.20 562.51 551.25 554.58 74,882 +10.91(+2.01%)
Mar 03, 2017 541.26 551.71 534.02 543.67 83,904 +2.41(+0.45%)
Mar 02, 2017 524.26 543.21 524.26 541.26 73,061 +17.12(+3.27%)
Mar 01, 2017 532.64 534.14 518.63 524.14 90,043 -31.01(-5.59%)
Feb 28, 2017 536.89 555.50 536.66 555.16 81,321 +24.58(+4.63%)
Feb 27, 2017 549.30 551.14 530.58 530.58 45,740 -15.74(-2.88%)
Feb 24, 2017 560.44 561.82 546.31 546.31 45,006 +1.38(+0.25%)
Feb 23, 2017 530.80 556.88 530.69 544.93 84,345 +9.76(+1.82%)
Feb 22, 2017 530.92 539.19 530.58 535.17 30,707 +6.32(+1.19%)
Feb 21, 2017 537.81 537.81 527.13 528.85 44,440 -11.95(-2.21%)
Feb 17, 2017 540.80 540.80 540.80 0 +0.23(+0.04%)
Feb 16, 2017 537.01 551.37 534.48 540.57 79,591 +4.25(+0.79%)
Feb 15, 2017 552.28 553.09 533.68 536.32 62,578 -9.19(-1.68%)
Feb 14, 2017 555.85 559.18 543.44 545.51 61,560 -5.51(-1.00%)
Feb 13, 2017 545.16 553.43 540.22 551.02 62,570 -3.90(-0.70%)
Feb 10, 2017 557.45 564.23 550.10 554.93 59,906 -13.67(-2.40%)
Feb 09, 2017 589.96 589.96 563.89 568.60 105,174 -24.93(-4.20%)
Feb 08, 2017 598.35 607.42 590.77 593.52 83,280 +3.22(+0.54%)
Feb 07, 2017 582.04 596.16 574.68 590.31 77,956 +7.35(+1.26%)
Feb 06, 2017 575.95 587.55 571.24 582.96 69,514 +12.63(+2.22%)
Feb 03, 2017 582.15 587.78 568.48 570.32 82,152 -27.11(-4.54%)
Feb 02, 2017 590.54 601.10 585.71 597.43 55,603 +5.63(+0.95%)
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.