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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 366.11 380.97 365.95 372.41 58,094 +5.65(+1.54%)
Apr 29, 2019 369.34 370.63 362.88 366.76 40,929 -5.33(-1.43%)
Apr 26, 2019 381.94 385.65 370.80 372.09 42,428 -11.30(-2.95%)
Apr 25, 2019 379.36 392.11 378.06 383.39 63,765 +9.37(+2.50%)
Apr 24, 2019 376.45 378.71 369.50 374.03 47,655 -2.75(-0.73%)
Apr 23, 2019 393.89 394.05 373.70 376.77 61,357 -18.57(-4.70%)
Apr 22, 2019 394.54 400.19 390.82 395.34 29,191 +3.55(+0.91%)
Apr 18, 2019 388.40 399.06 387.11 391.79 54,254 +2.75(+0.71%)
Apr 17, 2019 374.19 394.54 374.03 389.05 35,684 +10.82(+2.86%)
Apr 16, 2019 376.61 381.45 375.16 378.23 26,616 -2.58(-0.68%)
Apr 15, 2019 374.67 385.01 373.70 380.81 25,048 +4.52(+1.20%)
Apr 12, 2019 373.06 380.65 373.06 376.29 37,010 -4.04(-1.06%)
Apr 11, 2019 377.90 382.75 376.63 380.32 31,358 +1.45(+0.38%)
Apr 10, 2019 392.92 393.73 378.71 378.87 43,124 -16.31(-4.13%)
Apr 09, 2019 385.98 397.12 384.36 395.18 60,004 +13.89(+3.64%)
Apr 08, 2019 382.75 388.56 380.16 381.29 52,899 +2.26(+0.60%)
Apr 05, 2019 387.11 387.92 378.55 379.03 72,342 -11.14(-2.86%)
Apr 04, 2019 394.54 398.09 389.37 390.18 43,049 -5.17(-1.31%)
Apr 03, 2019 391.14 398.74 387.92 395.34 61,841 -6.14(-1.53%)
Apr 02, 2019 397.93 408.10 397.93 401.48 62,458 +3.23(+0.81%)
Apr 01, 2019 402.13 406.81 397.30 398.25 60,530 -13.40(-3.26%)
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%)
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.