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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 686.13 687.30 663.71 667.25 22,785 -16.76(-2.45%)
Jan 30, 2019 695.58 714.69 676.22 684.01 20,983 -22.42(-3.17%)
Jan 29, 2019 699.35 711.15 698.41 706.43 16,765 +4.72(+0.67%)
Jan 28, 2019 710.68 718.47 696.99 701.71 19,076 +10.38(+1.50%)
Jan 25, 2019 700.53 704.07 686.61 691.33 16,921 -26.20(-3.65%)
Jan 24, 2019 732.87 734.28 713.77 717.53 17,542 -13.45(-1.84%)
Jan 23, 2019 720.36 747.74 708.32 730.98 26,080 +4.49(+0.62%)
Jan 22, 2019 704.78 738.30 701.00 726.50 44,134 +34.70(+5.02%)
Jan 18, 2019 703.60 711.15 684.01 691.80 31,733 -21.48(-3.01%)
Jan 17, 2019 742.31 742.31 706.90 713.28 23,177 -20.77(-2.83%)
Jan 16, 2019 745.85 745.85 722.36 734.05 22,953 -14.63(-1.95%)
Jan 15, 2019 761.90 771.34 746.79 748.68 22,491 -19.83(-2.58%)
Jan 14, 2019 760.72 771.35 750.45 768.51 18,370 +23.13(+3.10%)
Jan 11, 2019 756.71 762.61 741.84 745.38 19,946 -1.89(-0.25%)
Jan 10, 2019 772.99 782.91 745.85 747.27 34,195 -12.04(-1.59%)
Jan 09, 2019 769.45 779.37 750.57 759.30 25,578 -18.88(-2.43%)
Jan 08, 2019 791.88 817.13 777.00 778.19 21,918 -35.17(-4.32%)
Jan 07, 2019 860.09 866.46 800.37 813.35 26,926 -47.20(-5.49%)
Jan 04, 2019 931.60 934.91 852.06 860.56 28,759 -109.52(-11.29%)
Jan 03, 2019 934.91 979.75 919.80 970.08 30,071 +51.69(+5.63%)
Jan 02, 2019 970.31 983.77 908.24 918.39 26,493 -15.34(-1.64%)
Dec 31, 2018 937.50 979.52 932.31 933.73 13,028 -22.42(-2.35%)
Dec 28, 2018 965.36 985.42 910.60 956.15 29,288 -10.86(-1.12%)
Dec 27, 2018 1015 1066 967.01 967.01 36,417 -10.38(-1.06%)
Dec 26, 2018 1131 1143 972.44 977.39 34,455 -160.84(-14.13%)
Dec 24, 2018 1097 1142 1077 1138 28,310 +56.75(+5.25%)
Dec 21, 2018 985.41 1088 974.82 1081 49,689 +81.47(+8.15%)
Dec 20, 2018 962.10 1034 945.16 1000 59,205 +46.62(+4.89%)
Dec 19, 2018 896.64 967.75 865.09 953.39 42,005 +55.80(+6.22%)
Dec 18, 2018 869.57 907.95 851.43 897.59 37,719 +4.71(+0.53%)
Dec 17, 2018 847.20 908.65 825.06 892.88 49,338 +55.33(+6.61%)
Dec 14, 2018 819.88 846.49 794.22 837.54 24,139 +36.50(+4.56%)
Dec 13, 2018 762.43 804.81 754.90 801.05 29,423 +32.26(+4.20%)
Dec 12, 2018 768.08 768.79 736.53 768.79 32,553 -22.60(-2.86%)
Dec 11, 2018 754.90 808.11 746.42 791.39 30,205 +4.00(+0.51%)
Dec 10, 2018 779.86 822.94 770.67 787.39 43,694 +7.53(+0.97%)
Dec 07, 2018 735.59 791.86 717.69 779.86 46,690 +44.97(+6.12%)
Dec 06, 2018 759.61 789.04 734.41 734.88 70,775 +7.53(+1.04%)
Dec 04, 2018 649.64 733.00 645.40 727.35 59,958 +81.71(+12.65%)
Dec 03, 2018 641.64 672.48 641.17 645.64 32,838 -20.01(-3.01%)
Nov 30, 2018 680.02 684.73 661.89 665.65 17,858 -9.89(-1.46%)
Nov 29, 2018 678.13 693.20 663.54 675.54 23,891 +6.59(+0.99%)
Nov 28, 2018 714.16 735.59 667.77 668.95 33,536 -53.45(-7.40%)
Nov 27, 2018 713.92 726.88 706.63 722.40 24,591 +17.19(+2.44%)
Nov 26, 2018 711.81 720.52 696.74 705.21 22,531 -28.73(-3.91%)
Nov 23, 2018 749.95 749.95 712.98 733.94 14,320 +1.88(+0.26%)
Nov 21, 2018 732.06 732.06 732.06 0 -29.20(-3.84%)
Nov 20, 2018 744.06 768.08 727.58 761.25 55,042 +40.97(+5.69%)
Nov 19, 2018 682.61 726.88 678.84 720.28 35,529 +40.97(+6.03%)
Nov 16, 2018 698.15 704.51 674.60 679.31 37,717 -4.94(-0.72%)
Nov 15, 2018 729.00 733.23 681.20 684.26 43,510 -29.20(-4.09%)
Nov 14, 2018 681.43 727.11 672.25 713.45 45,891 +14.60(+2.09%)
Nov 13, 2018 684.73 702.15 664.01 698.86 72,566 +7.06(+1.02%)
Nov 12, 2018 654.12 694.38 652.70 691.79 50,765 +39.09(+5.99%)
Nov 09, 2018 631.28 666.60 630.57 652.70 38,426 +34.14(+5.52%)
Nov 08, 2018 622.33 626.57 608.44 618.56 31,068 +3.53(+0.57%)
Nov 07, 2018 639.28 645.88 613.85 615.03 46,993 -33.20(-5.12%)
Nov 06, 2018 660.95 662.36 642.11 648.23 34,824 -9.89(-1.50%)
Nov 05, 2018 655.53 676.49 648.00 658.12 36,126 +1.41(+0.22%)
Nov 02, 2018 654.82 675.78 645.17 656.71 67,568 -6.59(-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.