Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.780 USD +0.070 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.340 4.590 4.310 4.540 6,022,838 +0.23(+5.34%)
Nov 27, 2020 4.360 4.390 4.300 4.310 2,092,800 -0.07(-1.60%)
Nov 25, 2020 4.360 4.480 4.330 4.380 5,468,700 +0.07(+1.62%)
Nov 24, 2020 4.390 4.470 4.230 4.310 9,177,964 -0.28(-6.10%)
Nov 23, 2020 4.700 4.750 4.490 4.590 8,600,045 -0.26(-5.36%)
Nov 20, 2020 4.930 4.990 4.820 4.850 4,423,900 -0.03(-0.61%)
Nov 19, 2020 5.000 5.060 4.850 4.880 5,818,956 -0.11(-2.20%)
Nov 18, 2020 4.760 4.990 4.680 4.990 7,396,097 +0.16(+3.31%)
Nov 17, 2020 4.990 5.120 4.750 4.830 7,224,918 -0.03(-0.62%)
Nov 16, 2020 4.960 5.050 4.840 4.860 7,100,679 -0.37(-7.07%)
Nov 13, 2020 5.430 5.450 5.160 5.230 8,540,800 -0.37(-6.61%)
Nov 12, 2020 5.440 5.720 5.390 5.600 8,068,710 +0.27(+5.07%)
Nov 11, 2020 5.250 5.490 5.250 5.330 4,482,920 +0.02(+0.38%)
Nov 10, 2020 5.480 5.610 5.260 5.310 7,700,853 -0.33(-5.85%)
Nov 09, 2020 4.900 5.660 4.870 5.640 12,266,727 -0.70(-11.04%)
Nov 06, 2020 6.110 6.370 6.100 6.340 4,792,800 +0.16(+2.59%)
Nov 05, 2020 6.540 6.550 6.100 6.180 7,970,405 -0.57(-8.44%)
Nov 04, 2020 7.090 7.090 6.510 6.750 9,216,684 -0.01(-0.15%)
Nov 03, 2020 7.040 7.090 6.640 6.760 8,317,131 -0.64(-8.65%)
Nov 02, 2020 7.590 7.740 7.400 7.400 6,255,155 -0.44(-5.61%)
Oct 30, 2020 7.660 8.080 7.520 7.840 8,906,400 +0.30(+3.98%)
Oct 29, 2020 7.890 8.060 7.440 7.540 7,579,845 -0.28(-3.58%)
Oct 28, 2020 7.650 7.850 7.530 7.820 9,299,781 +0.67(+9.37%)
Oct 27, 2020 6.980 7.190 6.911 7.150 4,662,309 +0.18(+2.58%)
Oct 26, 2020 6.800 7.240 6.760 6.970 6,590,268 +0.43(+6.57%)
Oct 23, 2020 6.550 6.780 6.520 6.540 3,870,000 -0.12(-1.80%)
Oct 22, 2020 6.940 7.050 6.660 6.660 5,420,002 -0.38(-5.40%)
Oct 21, 2020 6.830 7.040 6.780 7.040 4,812,221 +0.19(+2.77%)
Oct 20, 2020 6.760 6.910 6.640 6.850 4,451,659 -0.06(-0.87%)
Oct 19, 2020 6.590 6.940 6.460 6.910 3,861,607 +0.26(+3.91%)
Oct 16, 2020 6.550 6.660 6.500 6.650 5,074,900 +0.04(+0.61%)
Oct 15, 2020 7.050 7.110 6.560 6.610 5,134,892 -0.22(-3.22%)
Oct 14, 2020 6.600 6.840 6.480 6.830 4,588,560 +0.19(+2.86%)
Oct 13, 2020 6.640 6.770 6.570 6.640 4,077,331 +0.14(+2.15%)
Oct 12, 2020 6.540 6.650 6.450 6.500 3,409,437 -0.12(-1.81%)
Oct 09, 2020 6.550 6.750 6.510 6.620 5,639,400 -0.11(-1.63%)
Oct 08, 2020 6.750 6.910 6.690 6.730 4,808,763 -0.24(-3.44%)
Oct 07, 2020 7.170 7.190 6.900 6.970 5,869,132 -0.48(-6.44%)
Oct 06, 2020 7.190 7.510 6.850 7.450 12,638,901 +0.05(+0.68%)
Oct 05, 2020 7.810 7.810 7.370 7.400 5,870,441 -0.67(-8.30%)
Oct 02, 2020 8.640 8.690 7.964 8.070 7,296,300 -0.11(-1.34%)
Oct 01, 2020 8.410 8.650 8.180 8.180 5,680,101 -0.41(-4.77%)
Sep 30, 2020 8.600 8.820 8.220 8.590 6,906,961 -0.08(-0.92%)
Sep 29, 2020 8.580 8.900 8.520 8.670 4,824,530 +0.13(+1.52%)
Sep 28, 2020 8.870 8.900 8.480 8.540 5,237,883 -0.70(-7.58%)
Sep 25, 2020 9.840 9.850 9.150 9.240 6,504,500 -0.47(-4.84%)
Sep 24, 2020 9.730 10.11 9.220 9.710 11,144,637 +0.00(+0.00%)
Sep 23, 2020 8.930 9.730 8.760 9.710 8,535,919 +0.78(+8.73%)
Sep 22, 2020 9.000 9.390 8.880 8.930 5,047,660 -0.14(-1.54%)
Sep 21, 2020 8.820 9.390 8.760 9.070 9,958,678 +0.81(+9.81%)
Sep 18, 2020 8.140 8.610 7.960 8.260 5,444,200 +0.07(+0.85%)
Sep 17, 2020 8.370 8.500 8.090 8.190 5,656,461 +0.17(+2.12%)
Sep 16, 2020 8.150 8.190 7.700 8.020 5,466,036 -0.24(-2.91%)
Sep 15, 2020 8.090 8.350 8.050 8.260 3,196,103 -0.05(-0.60%)
Sep 14, 2020 8.750 8.800 8.250 8.310 4,634,059 -0.70(-7.77%)
Sep 11, 2020 8.700 9.270 8.690 9.010 6,936,200 +0.18(+2.04%)
Sep 10, 2020 8.400 8.860 8.220 8.830 8,511,189 +0.30(+3.52%)
Sep 09, 2020 8.630 8.780 8.400 8.530 5,814,426 -0.62(-6.78%)
Sep 08, 2020 8.710 9.060 8.490 9.150 9,711,914 +0.71(+8.41%)
Sep 04, 2020 7.970 9.000 7.945 8.440 11,258,299 +0.14(+1.69%)
Sep 03, 2020 7.660 8.400 7.632 8.300 10,711,067 +0.70(+9.21%)
Sep 02, 2020 7.700 7.950 7.530 7.600 4,010,162 -0.20(-2.56%)
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.