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

38.82 +1.55 (+4.16%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 482.05 487.51 477.83 486.76 7,199 +8.69(+1.82%)
Nov 27, 2019 482.30 484.28 476.59 478.08 13,274 -9.43(-1.93%)
Nov 26, 2019 487.01 491.23 479.81 487.51 15,051 -0.99(-0.20%)
Nov 25, 2019 513.82 514.81 486.27 488.50 30,827 -33.51(-6.42%)
Nov 22, 2019 520.77 530.20 518.54 522.01 6,804 -4.72(-0.90%)
Nov 21, 2019 515.31 530.95 515.31 526.73 12,119 +8.94(+1.73%)
Nov 20, 2019 518.04 530.20 508.61 517.79 16,311 +4.72(+0.92%)
Nov 19, 2019 513.08 520.52 507.12 513.08 12,232 -6.20(-1.19%)
Nov 18, 2019 517.05 524.00 516.45 519.28 12,499 +4.96(+0.97%)
Nov 15, 2019 511.59 520.03 510.84 514.32 8,943 -7.69(-1.47%)
Nov 14, 2019 524.74 525.49 514.81 522.01 12,680 +0.50(+0.10%)
Nov 13, 2019 525.74 531.20 518.54 521.51 15,126 +5.46(+1.06%)
Nov 12, 2019 514.57 518.54 505.13 516.05 15,128 -0.25(-0.05%)
Nov 11, 2019 522.51 523.75 514.57 516.30 7,948 +3.97(+0.78%)
Nov 08, 2019 520.77 523.25 510.84 512.33 14,325 -4.72(-0.91%)
Nov 07, 2019 506.62 521.76 502.15 517.05 19,139 -4.22(-0.81%)
Nov 06, 2019 513.82 525.24 513.82 521.27 12,724 +8.44(+1.65%)
Nov 05, 2019 510.10 513.55 499.67 512.83 17,650 -1.99(-0.39%)
Nov 04, 2019 510.59 517.79 507.37 514.81 15,820 -7.70(-1.47%)
Nov 01, 2019 540.63 543.36 521.27 522.51 20,691 -28.55(-5.18%)
Oct 31, 2019 543.86 562.68 543.85 551.05 21,154 +9.93(+1.83%)
Oct 30, 2019 536.16 551.55 535.99 541.12 12,334 +5.96(+1.11%)
Oct 29, 2019 544.10 545.59 530.45 535.17 12,342 -5.46(-1.01%)
Oct 28, 2019 547.83 548.50 533.93 540.63 14,988 -14.64(-2.64%)
Oct 25, 2019 566.44 566.94 549.07 555.27 17,319 -8.69(-1.54%)
Oct 24, 2019 555.27 571.16 554.52 563.96 10,993 +2.23(+0.40%)
Oct 23, 2019 562.22 570.17 557.76 561.73 11,386 -1.74(-0.31%)
Oct 22, 2019 562.72 567.68 554.53 563.47 15,608 -1.24(-0.22%)
Oct 21, 2019 564.21 566.44 554.78 564.71 17,591 -16.63(-2.86%)
Oct 18, 2019 578.11 594.49 571.66 581.34 27,225 +8.19(+1.43%)
Oct 17, 2019 585.06 587.29 571.16 573.14 15,245 -20.85(-3.51%)
Oct 16, 2019 598.71 598.96 585.56 594.00 13,572 -0.99(-0.17%)
Oct 15, 2019 610.38 615.10 586.80 594.99 14,047 -21.10(-3.42%)
Oct 14, 2019 613.61 623.04 610.63 616.09 16,210 +6.21(+1.02%)
Oct 11, 2019 616.58 616.58 587.79 609.88 37,804 -32.27(-5.03%)
Oct 10, 2019 647.61 650.84 632.22 642.15 25,816 -7.94(-1.22%)
Oct 09, 2019 643.89 656.30 642.77 650.09 15,645 -9.43(-1.43%)
Oct 08, 2019 646.62 663.50 640.66 659.53 37,709 +31.03(+4.94%)
Oct 07, 2019 629.49 637.69 613.61 628.50 24,087 +3.97(+0.64%)
Oct 04, 2019 639.42 651.04 623.98 624.53 27,563 -18.62(-2.89%)
Oct 03, 2019 657.04 680.13 640.41 643.14 51,145 -7.45(-1.14%)
Oct 02, 2019 645.13 666.97 645.13 650.59 63,960 +16.13(+2.54%)
Oct 01, 2019 591.02 638.43 576.37 634.46 62,320 +34.75(+5.79%)
Sep 30, 2019 599.21 605.66 588.78 599.71 23,780 -1.49(-0.25%)
Sep 27, 2019 581.83 609.11 577.86 601.19 32,897 +13.90(+2.37%)
Sep 26, 2019 569.92 591.76 569.92 587.29 26,207 +18.62(+3.27%)
Sep 25, 2019 589.28 594.74 565.20 568.68 25,560 -19.07(-3.24%)
Sep 24, 2019 557.59 593.29 556.56 587.75 31,454 +25.70(+4.57%)
Sep 23, 2019 566.99 569.95 555.12 562.04 20,390 +1.24(+0.22%)
Sep 20, 2019 558.34 570.45 547.71 560.81 22,366 +2.97(+0.53%)
Sep 19, 2019 545.98 559.32 535.52 557.84 23,783 +8.16(+1.48%)
Sep 18, 2019 539.06 563.28 538.56 549.68 25,969 +10.63(+1.97%)
Sep 17, 2019 539.30 549.19 538.07 539.06 27,628 +4.70(+0.88%)
Sep 16, 2019 544.00 546.45 525.96 534.36 31,745 -6.67(-1.23%)
Sep 13, 2019 534.86 541.53 523.98 541.03 35,563 -2.47(-0.45%)
Sep 12, 2019 541.28 557.59 534.61 543.51 39,949 -0.14(-0.03%)
Sep 11, 2019 570.94 581.82 541.53 543.65 41,052 -35.94(-6.20%)
Sep 10, 2019 604.31 613.45 577.86 579.59 19,737 -22.99(-3.81%)
Sep 09, 2019 617.90 624.70 597.88 602.58 27,963 -23.48(-3.75%)
Sep 06, 2019 616.91 627.29 610.24 626.06 16,183 +6.92(+1.12%)
Sep 05, 2019 627.54 633.97 601.09 619.14 34,285 -35.10(-5.36%)
Sep 04, 2019 652.01 662.88 647.19 654.23 26,903 -16.06(-2.40%)
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.