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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 406.81 419.73 404.87 411.65 76,273 -3.72(-0.89%)
Mar 28, 2019 422.64 429.58 413.43 415.37 49,940 -11.14(-2.61%)
Mar 27, 2019 423.12 441.53 419.36 426.51 94,350 +4.68(+1.11%)
Mar 26, 2019 425.54 431.03 413.75 421.83 50,350 -13.56(-3.12%)
Mar 25, 2019 442.50 452.03 426.51 435.39 90,824 -5.65(-1.28%)
Mar 22, 2019 405.68 441.37 403.58 441.05 119,463 +43.93(+11.06%)
Mar 21, 2019 418.12 418.12 391.47 397.12 74,061 -16.31(-3.95%)
Mar 20, 2019 403.90 420.21 396.80 413.43 74,209 +45.70(+12.43%)
Mar 19, 2019 356.87 370.37 356.87 367.73 43,843 +5.57(+1.54%)
Mar 18, 2019 367.29 371.10 357.46 362.15 47,115 -6.89(-1.87%)
Mar 15, 2019 371.25 372.13 361.27 369.05 33,746 -2.93(-0.79%)
Mar 14, 2019 367.88 372.86 367.44 371.98 29,771 +4.69(+1.28%)
Mar 13, 2019 367.58 369.05 362.03 367.29 60,020 -4.55(-1.22%)
Mar 12, 2019 371.25 375.65 367.58 371.83 55,153 -0.59(-0.16%)
Mar 11, 2019 389.44 390.76 372.27 372.42 53,169 -20.68(-5.26%)
Mar 08, 2019 399.18 400.73 391.93 393.10 71,154 +1.03(+0.26%)
Mar 07, 2019 382.40 394.57 381.52 392.08 116,399 +9.83(+2.57%)
Mar 06, 2019 361.42 382.98 361.13 382.25 92,358 +21.27(+5.89%)
Mar 05, 2019 355.55 361.71 355.26 360.98 26,151 +4.99(+1.40%)
Mar 04, 2019 344.41 363.62 343.23 355.99 50,196 +9.54(+2.75%)
Mar 01, 2019 348.37 356.43 345.87 346.46 33,337 -10.27(-2.88%)
Feb 28, 2019 354.09 359.22 351.74 356.73 19,509 +4.40(+1.25%)
Feb 27, 2019 358.05 360.54 351.74 352.33 39,845 -2.20(-0.62%)
Feb 26, 2019 347.93 355.26 346.90 354.53 24,027 +7.77(+2.24%)
Feb 25, 2019 340.30 347.34 338.10 346.75 32,451 +0.00(+0.00%)
Feb 22, 2019 352.62 353.65 346.17 346.75 31,435 -9.39(-2.64%)
Feb 21, 2019 353.50 360.98 352.62 356.14 41,477 +4.11(+1.17%)
Feb 20, 2019 356.73 357.31 350.71 352.03 40,807 -5.13(-1.44%)
Feb 19, 2019 364.50 364.50 353.79 357.17 28,593 -2.79(-0.77%)
Feb 15, 2019 370.37 374.25 359.66 359.95 34,851 -17.89(-4.74%)
Feb 14, 2019 386.50 387.68 373.45 377.85 59,821 -2.35(-0.62%)
Feb 13, 2019 379.76 385.33 377.56 380.20 30,695 -2.79(-0.73%)
Feb 12, 2019 391.20 391.78 381.81 382.98 31,643 -15.25(-3.83%)
Feb 11, 2019 404.69 409.53 397.65 398.24 24,874 -10.12(-2.48%)
Feb 08, 2019 414.96 419.07 408.06 408.36 32,328 -0.59(-0.14%)
Feb 07, 2019 407.19 419.51 401.46 408.94 26,484 +9.53(+2.39%)
Feb 06, 2019 398.24 405.43 395.89 399.41 24,793 +2.20(+0.55%)
Feb 05, 2019 398.24 404.25 393.84 397.21 26,342 -2.05(-0.51%)
Feb 04, 2019 411.88 415.84 398.97 399.26 18,709 -13.64(-3.30%)
Feb 01, 2019 412.32 418.33 409.38 412.91 24,631 -1.76(-0.42%)
Jan 31, 2019 426.40 427.12 412.47 414.67 36,664 -10.41(-2.45%)
Jan 30, 2019 432.27 444.15 420.24 425.08 33,765 -13.94(-3.17%)
Jan 29, 2019 434.61 441.95 434.03 439.01 26,977 +2.93(+0.67%)
Jan 28, 2019 441.65 446.50 433.15 436.08 30,696 +6.45(+1.50%)
Jan 25, 2019 435.35 437.55 426.69 429.63 27,229 -16.28(-3.65%)
Jan 24, 2019 455.44 456.32 443.58 445.91 28,228 -8.36(-1.84%)
Jan 23, 2019 447.67 464.68 440.19 454.27 41,966 +2.79(+0.62%)
Jan 22, 2019 437.99 458.82 435.64 451.48 71,018 +21.56(+5.02%)
Jan 18, 2019 437.25 441.95 425.08 429.92 51,063 -13.35(-3.01%)
Jan 17, 2019 461.31 461.31 439.31 443.27 37,295 -12.91(-2.83%)
Jan 16, 2019 463.51 463.51 448.91 456.18 36,935 -9.09(-1.95%)
Jan 15, 2019 473.49 479.35 464.10 465.27 36,191 -12.32(-2.58%)
Jan 14, 2019 472.75 479.36 466.37 477.59 29,560 +14.38(+3.10%)
Jan 11, 2019 470.26 473.93 461.02 463.22 32,096 -1.17(-0.25%)
Jan 10, 2019 480.38 486.54 463.51 464.39 55,024 -7.48(-1.59%)
Jan 09, 2019 478.18 484.34 466.44 471.87 41,158 -11.74(-2.43%)
Jan 08, 2019 492.11 507.81 482.87 483.61 35,270 -21.86(-4.32%)
Jan 07, 2019 534.50 538.46 497.39 505.46 43,327 -29.34(-5.49%)
Jan 04, 2019 578.95 581.00 529.52 534.80 46,277 -68.06(-11.29%)
Jan 03, 2019 581.00 608.87 571.61 602.86 48,388 +32.12(+5.63%)
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.