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 (%)
Mar 29, 2018 761.13 761.13 761.13 0 -23.90(-3.04%)
Mar 28, 2018 779.17 799.17 768.93 785.03 23,992 +1.22(+0.16%)
Mar 27, 2018 736.25 793.07 735.76 783.81 24,914 +42.92(+5.79%)
Mar 26, 2018 758.44 786.32 740.18 740.88 19,284 -51.70(-6.52%)
Mar 23, 2018 744.54 793.32 734.42 792.59 23,877 +48.29(+6.49%)
Mar 22, 2018 715.28 744.30 701.62 744.30 26,344 +45.12(+6.45%)
Mar 21, 2018 709.18 710.64 684.55 699.18 10,951 -11.55(-1.63%)
Mar 20, 2018 706.36 717.06 701.00 710.74 7,198 +1.22(+0.17%)
Mar 19, 2018 698.81 734.10 698.81 709.52 29,030 +18.50(+2.68%)
Mar 16, 2018 702.46 704.74 684.23 691.02 10,942 -11.20(-1.59%)
Mar 15, 2018 687.61 709.65 687.61 702.22 15,741 +10.42(+1.51%)
Mar 14, 2018 673.01 695.64 672.28 691.80 23,718 +8.81(+1.29%)
Mar 13, 2018 663.27 685.91 658.95 682.99 29,251 +10.95(+1.63%)
Mar 12, 2018 672.28 681.28 667.52 672.03 16,356 -4.87(-0.72%)
Mar 09, 2018 699.54 702.95 675.44 676.90 12,499 -33.83(-4.76%)
Mar 08, 2018 703.43 722.18 697.11 710.74 21,711 +4.14(+0.59%)
Mar 07, 2018 703.43 706.60 12,668 -18.01(-2.49%)
Mar 06, 2018 738.24 761.12 724.61 724.61 20,020 -24.10(-3.22%)
Mar 05, 2018 776.46 782.05 740.19 748.71 21,662 -20.20(-2.63%)
Mar 02, 2018 828.79 831.46 762.82 768.91 43,188 -39.19(-4.85%)
Mar 01, 2018 806.88 832.68 782.30 808.10 48,828 +8.03(+1.00%)
Feb 28, 2018 757.96 801.28 754.06 800.07 55,959 +35.54(+4.65%)
Feb 27, 2018 732.40 765.01 721.45 764.53 52,421 +31.16(+4.25%)
Feb 26, 2018 739.94 754.33 729.72 733.37 19,319 -15.34(-2.05%)
Feb 23, 2018 762.58 775.72 747.98 748.71 37,875 -30.18(-3.88%)
Feb 22, 2018 779.62 778.89 35,958 +5.36(+0.69%)
Feb 21, 2018 773.05 777.67 735.81 773.53 26,006 -2.92(-0.38%)
Feb 20, 2018 772.07 782.05 756.98 776.46 43,933 +17.77(+2.34%)
Feb 16, 2018 758.69 758.69 758.69 0 -8.28(-1.08%)
Feb 15, 2018 774.99 791.55 766.72 766.96 29,173 -25.07(-3.17%)
Feb 14, 2018 853.61 857.62 785.22 792.03 42,135 -45.03(-5.38%)
Feb 13, 2018 855.32 861.65 831.47 837.06 20,971 -5.84(-0.69%)
Feb 12, 2018 862.86 888.18 829.52 842.90 43,487 -23.37(-2.70%)
Feb 09, 2018 865.78 943.18 845.58 866.27 56,075 -24.58(-2.76%)
Feb 08, 2018 815.89 890.85 815.89 890.85 33,152 +72.29(+8.83%)
Feb 07, 2018 821.48 837.55 802.99 818.56 38,833 -1.46(-0.18%)
Feb 06, 2018 896.94 915.66 809.07 820.02 59,622 +0.00(+0.00%)
Feb 05, 2018 780.11 845.09 771.10 820.02 54,339 +57.20(+7.50%)
Feb 02, 2018 732.88 766.72 731.42 762.82 76,013 +43.08(+5.99%)
Feb 01, 2018 735.08 738.97 716.58 719.74 36,506 -8.28(-1.14%)
Jan 31, 2018 707.33 732.88 699.54 728.02 24,989 +12.41(+1.73%)
Jan 30, 2018 712.20 721.93 702.95 715.60 45,050 +19.72(+2.83%)
Jan 29, 2018 692.48 696.86 682.01 695.89 29,351 +10.95(+1.60%)
Jan 26, 2018 684.69 695.16 681.79 684.93 13,724 -6.57(-0.95%)
Jan 25, 2018 683.48 702.22 680.55 691.51 25,675 -0.73(-0.11%)
Jan 24, 2018 673.98 699.51 671.30 692.24 27,415 +12.66(+1.86%)
Jan 23, 2018 688.83 695.64 675.93 679.58 20,490 -7.06(-1.03%)
Jan 22, 2018 699.78 701.48 686.64 686.64 15,335 -10.47(-1.50%)
Jan 19, 2018 722.91 725.07 696.62 697.11 33,706 -28.48(-3.92%)
Jan 18, 2018 717.06 727.53 714.39 725.58 25,459 +14.60(+2.05%)
Jan 17, 2018 722.66 729.23 707.33 710.98 27,180 -20.20(-2.76%)
Jan 16, 2018 696.13 736.29 688.34 731.18 39,815 +26.04(+3.69%)
Jan 12, 2018 705.14 705.14 705.14 0 -8.52(-1.19%)
Jan 11, 2018 747.73 749.75 711.71 713.66 26,185 -38.46(-5.11%)
Jan 10, 2018 765.26 747.49 752.11 12,597 -0.49(-0.06%)
Jan 09, 2018 746.27 753.33 742.62 752.60 10,754 +2.19(+0.29%)
Jan 08, 2018 756.98 771.34 746.03 750.41 13,656 -3.16(-0.42%)
Jan 05, 2018 750.17 765.01 750.17 753.58 14,032 -3.89(-0.51%)
Jan 04, 2018 751.14 763.55 747.49 757.47 9,996 -6.81(-0.89%)
Jan 03, 2018 765.75 770.37 757.98 764.28 6,894 -1.22(-0.16%)
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.