Ultrapro Short Russell 2000 ETF (NY: SRTY )

50.28 +2.22 (+4.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 714.03 715.24 690.70 694.38 21,895 -17.44(-2.45%)
Jan 30, 2019 723.86 743.75 703.72 711.82 20,164 -23.33(-3.17%)
Jan 29, 2019 727.79 740.07 726.80 735.15 16,110 +4.91(+0.67%)
Jan 28, 2019 739.58 747.68 725.33 730.24 18,331 +10.81(+1.50%)
Jan 25, 2019 729.01 732.70 714.52 719.43 16,260 -27.26(-3.65%)
Jan 24, 2019 762.66 764.14 742.79 746.70 16,857 -14.00(-1.84%)
Jan 23, 2019 749.65 778.14 737.12 760.70 25,061 +4.67(+0.62%)
Jan 22, 2019 733.44 768.31 729.51 756.03 42,410 +36.11(+5.02%)
Jan 18, 2019 732.21 740.07 711.82 719.93 30,493 -22.35(-3.01%)
Jan 17, 2019 772.49 772.49 735.65 742.28 22,271 -21.62(-2.83%)
Jan 16, 2019 776.17 776.17 751.73 763.89 22,056 -15.23(-1.95%)
Jan 15, 2019 792.88 802.70 777.16 779.12 21,612 -20.63(-2.58%)
Jan 14, 2019 791.65 802.71 780.96 799.75 17,652 +24.07(+3.10%)
Jan 11, 2019 787.47 793.61 772.00 775.68 19,167 -1.97(-0.25%)
Jan 10, 2019 804.42 814.74 776.17 777.65 32,859 -12.53(-1.59%)
Jan 09, 2019 800.74 811.05 781.09 790.17 24,579 -19.65(-2.43%)
Jan 08, 2019 824.07 850.35 808.60 809.83 21,062 -36.60(-4.32%)
Jan 07, 2019 895.06 901.69 832.91 846.42 25,874 -49.12(-5.49%)
Jan 04, 2019 969.48 972.92 886.71 895.55 27,635 -113.97(-11.29%)
Jan 03, 2019 972.92 1020 957.20 1010 28,896 +53.79(+5.63%)
Jan 02, 2019 1010 1024 945.16 955.73 25,458 -15.97(-1.64%)
Dec 31, 2018 975.62 1019 970.22 971.69 12,519 -23.33(-2.35%)
Dec 28, 2018 1005 1025 947.62 995.03 28,144 -11.29(-1.12%)
Dec 27, 2018 1057 1110 1006 1006 34,995 -10.81(-1.06%)
Dec 26, 2018 1177 1190 1012 1017 33,109 -167.38(-14.13%)
Dec 24, 2018 1142 1188 1121 1185 27,204 +59.06(+5.25%)
Dec 21, 2018 1025 1132 1014 1125 47,747 +84.78(+8.15%)
Dec 20, 2018 1001 1076 983.59 1041 56,892 +48.52(+4.89%)
Dec 19, 2018 933.10 1007 900.26 992.15 40,364 +58.07(+6.22%)
Dec 18, 2018 904.92 944.86 886.05 934.08 36,245 +4.90(+0.53%)
Dec 17, 2018 881.64 945.60 858.61 929.18 47,410 +57.58(+6.61%)
Dec 14, 2018 853.22 880.91 826.51 871.60 23,196 +37.98(+4.56%)
Dec 13, 2018 793.43 837.54 785.59 833.62 28,273 +33.57(+4.20%)
Dec 12, 2018 799.31 800.04 766.48 800.04 31,281 -23.52(-2.86%)
Dec 11, 2018 785.59 840.97 776.77 823.57 29,025 +4.17(+0.51%)
Dec 10, 2018 811.56 856.40 802.01 819.40 41,987 +7.84(+0.97%)
Dec 07, 2018 765.50 824.06 746.87 811.56 44,866 +46.80(+6.12%)
Dec 06, 2018 790.49 821.12 764.27 764.76 68,010 +7.84(+1.04%)
Dec 04, 2018 676.06 762.80 671.65 756.92 57,615 +85.03(+12.66%)
Dec 03, 2018 667.73 699.83 667.24 671.89 31,555 -20.83(-3.01%)
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%)
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.