Ultrapro Short Russell 2000 ETF (NY: SRTY )

46.46 -0.23 (-0.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 707.67 712.57 688.80 692.72 17,160 -10.29(-1.46%)
Nov 29, 2018 705.71 721.39 690.51 703.01 22,958 +6.86(+0.99%)
Nov 28, 2018 743.20 765.50 694.92 696.15 32,226 -55.62(-7.40%)
Nov 27, 2018 742.95 756.43 735.36 751.77 23,630 +17.89(+2.44%)
Nov 26, 2018 740.75 749.81 725.06 733.88 21,651 -29.89(-3.91%)
Nov 23, 2018 780.44 780.44 741.97 763.78 13,761 +1.96(+0.26%)
Nov 21, 2018 761.82 761.82 761.82 0 -30.38(-3.84%)
Nov 20, 2018 774.32 799.31 757.16 792.20 52,892 +42.64(+5.69%)
Nov 19, 2018 710.36 756.43 706.44 749.57 34,141 +42.64(+6.03%)
Nov 16, 2018 726.53 733.15 702.03 706.93 36,243 -5.15(-0.72%)
Nov 15, 2018 758.63 763.04 708.89 712.08 41,810 -30.38(-4.09%)
Nov 14, 2018 709.14 756.67 699.58 742.46 44,098 +15.19(+2.09%)
Nov 13, 2018 712.57 730.70 691.00 727.27 69,730 +7.35(+1.02%)
Nov 12, 2018 680.71 722.61 679.24 719.92 48,782 +40.68(+5.99%)
Nov 09, 2018 656.94 693.70 656.21 679.24 36,925 +35.53(+5.52%)
Nov 08, 2018 647.63 652.04 633.17 643.71 29,854 +3.68(+0.57%)
Nov 07, 2018 665.27 672.14 638.81 640.04 45,157 -34.55(-5.12%)
Nov 06, 2018 687.82 689.29 668.22 674.59 33,464 -10.29(-1.50%)
Nov 05, 2018 682.18 703.99 674.34 684.88 34,714 +1.47(+0.22%)
Nov 02, 2018 681.45 703.26 671.40 683.41 64,929 -6.86(-0.99%)
Nov 01, 2018 727.76 727.78 685.37 690.27 70,956 -49.25(-6.66%)
Oct 31, 2018 722.61 739.52 713.06 739.52 81,052 -6.62(-0.89%)
Oct 30, 2018 791.22 795.14 742.22 746.14 133,929 -46.56(-5.87%)
Oct 29, 2018 754.96 819.16 731.19 792.69 117,135 +11.03(+1.41%)
Oct 26, 2018 780.20 822.59 751.53 781.67 106,734 +24.99(+3.30%)
Oct 25, 2018 794.90 800.29 744.18 756.67 105,421 -51.46(-6.37%)
Oct 24, 2018 729.23 809.60 721.88 808.13 111,533 +82.58(+11.38%)
Oct 23, 2018 735.60 764.02 709.14 725.55 83,798 +18.62(+2.63%)
Oct 22, 2018 696.88 713.79 687.82 706.93 40,747 +4.90(+0.70%)
Oct 19, 2018 673.61 710.12 663.32 702.03 67,728 +22.05(+3.24%)
Oct 18, 2018 652.29 687.33 648.37 679.98 64,049 +36.51(+5.67%)
Oct 17, 2018 642.49 668.71 641.02 643.47 51,723 +6.86(+1.08%)
Oct 16, 2018 681.94 697.38 633.42 636.61 63,212 -58.32(-8.39%)
Oct 15, 2018 705.46 717.96 680.96 694.92 64,992 -8.58(-1.22%)
Oct 12, 2018 676.06 727.02 673.85 703.50 87,439 -0.98(-0.14%)
Oct 11, 2018 675.57 704.48 655.72 704.48 222,796 +41.41(+6.25%)
Oct 10, 2018 617.74 667.24 614.94 663.07 126,614 +50.48(+8.24%)
Oct 09, 2018 607.94 614.67 595.20 612.59 57,244 +7.35(+1.21%)
Oct 08, 2018 606.96 619.45 599.12 605.24 49,169 +3.92(+0.65%)
Oct 05, 2018 584.90 617.49 581.23 601.32 75,502 +16.30(+2.79%)
Oct 04, 2018 567.26 590.29 565.79 585.02 71,144 +23.89(+4.26%)
Oct 03, 2018 568.98 576.82 553.78 561.13 42,529 -14.95(-2.59%)
Oct 02, 2018 560.64 579.88 556.65 576.08 35,025 +17.40(+3.11%)
Oct 01, 2018 529.77 563.83 529.77 558.68 56,248 +21.32(+3.97%)
Sep 28, 2018 547.41 547.41 533.20 537.37 30,725 -5.39(-0.99%)
Sep 27, 2018 540.06 544.72 535.90 542.76 29,129 +0.25(+0.05%)
Sep 26, 2018 525.85 544.23 523.40 542.51 27,708 +15.16(+2.87%)
Sep 25, 2018 527.84 529.07 523.20 527.36 12,058 -2.69(-0.51%)
Sep 24, 2018 525.89 538.84 523.20 530.04 23,563 +5.62(+1.07%)
Sep 21, 2018 512.70 525.40 511.48 524.42 33,726 +7.82(+1.51%)
Sep 20, 2018 525.64 529.55 516.00 516.61 26,217 -14.66(-2.76%)
Sep 19, 2018 524.67 536.15 518.56 531.26 29,314 +6.11(+1.16%)
Sep 18, 2018 530.04 531.26 521.29 525.16 16,368 -7.33(-1.38%)
Sep 17, 2018 515.63 533.71 514.41 532.48 24,028 +17.34(+3.37%)
Sep 14, 2018 520.03 524.18 510.50 515.14 21,006 -7.33(-1.40%)
Sep 13, 2018 516.39 525.40 513.92 522.47 11,666 +0.49(+0.09%)
Sep 12, 2018 521.49 533.71 518.07 521.98 22,349 +3.42(+0.66%)
Sep 11, 2018 523.45 527.60 513.43 518.56 18,805 -1.47(-0.28%)
Sep 10, 2018 516.61 523.93 512.70 520.03 15,785 -3.17(-0.61%)
Sep 07, 2018 526.38 530.04 514.41 523.20 25,927 +1.47(+0.28%)
Sep 06, 2018 508.30 523.45 505.62 521.74 25,897 +10.99(+2.15%)
Sep 05, 2018 508.79 523.57 507.57 510.75 26,072 +4.15(+0.82%)
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.