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

38.82 +1.55 (+4.16%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 710.05 721.37 700.70 713.00 51,788 +27.57(+4.02%)
May 30, 2019 673.63 697.01 662.30 685.44 42,572 +6.15(+0.91%)
May 29, 2019 673.13 692.09 671.41 679.29 48,731 +17.72(+2.68%)
May 28, 2019 644.58 662.06 636.46 661.57 43,705 +14.03(+2.17%)
May 24, 2019 651.97 659.60 643.35 647.54 26,844 -16.98(-2.56%)
May 23, 2019 645.32 674.86 645.08 664.52 53,307 +37.90(+6.05%)
May 22, 2019 618.00 631.82 613.82 626.62 40,533 +16.74(+2.74%)
May 21, 2019 626.37 626.37 607.91 609.88 27,915 -26.58(-4.18%)
May 20, 2019 634.99 640.65 623.66 636.46 54,214 +14.03(+2.25%)
May 17, 2019 611.85 624.89 595.36 622.43 33,691 +25.10(+4.20%)
May 16, 2019 603.24 604.47 584.53 597.33 31,568 -11.08(-1.82%)
May 15, 2019 628.59 632.77 604.71 608.40 46,899 -6.65(-1.08%)
May 14, 2019 635.48 637.94 607.17 615.05 47,452 -24.12(-3.77%)
May 13, 2019 616.03 644.09 612.34 639.17 94,662 +55.38(+9.49%)
May 10, 2019 595.11 616.28 581.09 583.79 69,694 -3.69(-0.63%)
May 09, 2019 595.36 614.80 582.81 587.48 76,038 +5.91(+1.02%)
May 08, 2019 576.16 582.32 566.56 581.58 36,462 +8.86(+1.55%)
May 07, 2019 554.75 585.27 549.34 572.72 45,576 +32.24(+5.97%)
May 06, 2019 566.56 568.04 536.54 540.48 53,222 -1.48(-0.27%)
May 03, 2019 567.30 568.04 541.21 541.95 32,240 -33.97(-5.90%)
May 02, 2019 586.01 595.61 568.53 575.92 71,933 -8.12(-1.39%)
May 01, 2019 562.87 584.04 562.38 584.04 43,544 +16.49(+2.91%)
Apr 30, 2019 557.95 580.59 557.70 567.55 38,120 +8.61(+1.54%)
Apr 29, 2019 562.87 564.84 553.03 558.93 26,856 -8.12(-1.43%)
Apr 26, 2019 582.07 587.73 565.09 567.06 27,840 -17.23(-2.95%)
Apr 25, 2019 578.13 597.58 576.16 584.28 41,841 +14.27(+2.50%)
Apr 24, 2019 573.70 577.15 563.12 570.01 31,270 -4.18(-0.73%)
Apr 23, 2019 600.28 600.53 569.52 574.19 40,261 -28.30(-4.70%)
Apr 22, 2019 601.27 609.88 595.61 602.50 19,154 +5.42(+0.91%)
Apr 18, 2019 591.91 608.16 589.95 597.08 35,600 +4.18(+0.71%)
Apr 17, 2019 570.26 601.27 570.01 592.90 23,415 +16.49(+2.86%)
Apr 16, 2019 573.95 581.33 571.73 576.41 17,465 -3.94(-0.68%)
Apr 15, 2019 570.99 586.75 569.52 580.35 16,436 +6.89(+1.20%)
Apr 12, 2019 568.53 580.10 568.53 573.46 24,285 -6.15(-1.06%)
Apr 11, 2019 575.92 583.30 573.97 579.61 20,576 +2.22(+0.38%)
Apr 10, 2019 598.81 600.04 577.15 577.39 28,296 -24.86(-4.13%)
Apr 09, 2019 588.22 605.20 585.76 602.25 39,373 +21.17(+3.64%)
Apr 08, 2019 583.30 592.16 579.36 581.09 34,711 +3.45(+0.60%)
Apr 05, 2019 589.95 591.18 576.90 577.64 47,469 -16.98(-2.86%)
Apr 04, 2019 601.27 606.68 593.39 594.62 28,247 -7.88(-1.31%)
Apr 03, 2019 596.10 607.67 591.18 602.50 40,579 -9.35(-1.53%)
Apr 02, 2019 606.43 621.94 606.43 611.85 40,983 +4.92(+0.81%)
Apr 01, 2019 612.84 619.97 605.48 606.93 39,718 -20.43(-3.26%)
Mar 29, 2019 619.97 639.66 617.02 627.36 50,049 -5.66(-0.89%)
Mar 28, 2019 644.09 654.67 630.06 633.02 32,769 -16.98(-2.61%)
Mar 27, 2019 644.83 672.89 639.09 650.00 61,910 +7.14(+1.11%)
Mar 26, 2019 648.52 656.89 630.55 642.86 33,038 -20.67(-3.12%)
Mar 25, 2019 674.36 688.88 650.00 663.53 59,596 -8.61(-1.28%)
Mar 22, 2019 618.25 672.64 615.05 672.15 78,389 +66.94(+11.06%)
Mar 21, 2019 637.20 637.20 596.59 605.21 48,597 -24.86(-3.95%)
Mar 20, 2019 615.54 640.40 604.71 630.06 48,694 +15.32(+2.49%)
Mar 19, 2019 596.60 619.16 596.60 614.74 26,226 +9.32(+1.54%)
Mar 18, 2019 614.01 620.38 597.58 605.43 28,183 -11.52(-1.87%)
Mar 15, 2019 620.63 622.10 603.96 616.95 20,186 -4.90(-0.79%)
Mar 14, 2019 614.99 623.33 614.25 621.86 17,808 +7.85(+1.28%)
Mar 13, 2019 614.50 616.95 605.22 614.01 35,903 -7.60(-1.22%)
Mar 12, 2019 620.63 627.99 614.50 621.61 32,991 -0.98(-0.16%)
Mar 11, 2019 651.03 653.24 622.35 622.59 31,805 -34.57(-5.26%)
Mar 08, 2019 667.33 669.91 655.20 657.16 42,563 +1.72(+0.26%)
Mar 07, 2019 639.26 659.62 637.79 655.45 69,627 +16.43(+2.57%)
Mar 06, 2019 604.20 640.25 603.71 639.02 55,246 +35.56(+5.89%)
Mar 05, 2019 594.39 604.69 593.90 603.46 15,643 +8.34(+1.40%)
Mar 04, 2019 575.75 607.88 573.79 595.13 30,026 +15.94(+2.75%)
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.