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

38.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.03 42.47 41.47 41.88 611,913 +0.00(+0.00%)
Oct 28, 2021 43.83 43.83 41.73 41.88 838,109 -2.65(-5.94%)
Oct 27, 2021 42.58 44.57 42.43 44.52 756,025 +2.35(+5.56%)
Oct 26, 2021 41.03 42.18 42.18 834,113 +0.95(+2.30%)
Oct 25, 2021 42.18 42.53 41.03 41.23 727,212 -1.20(-2.82%)
Oct 22, 2021 42.28 43.43 41.93 42.43 639,014 +0.25(+0.59%)
Oct 21, 2021 42.63 42.89 41.58 42.18 721,999 -0.35(-0.82%)
Oct 20, 2021 43.33 43.81 42.15 42.53 777,080 -0.80(-1.84%)
Oct 19, 2021 43.38 44.10 42.78 43.33 517,215 -0.55(-1.25%)
Oct 18, 2021 44.57 44.62 43.50 43.88 525,317 +0.05(+0.11%)
Oct 15, 2021 42.18 43.87 41.93 43.83 628,189 +0.35(+0.80%)
Oct 14, 2021 44.03 44.33 43.33 43.48 896,527 -2.00(-4.39%)
Oct 13, 2021 45.87 47.09 45.37 45.47 1,124,189 -0.55(-1.19%)
Oct 12, 2021 46.57 46.77 45.47 46.02 1,114,202 -0.85(-1.81%)
Oct 11, 2021 45.92 46.87 44.82 46.87 714,650 +0.85(+1.84%)
Oct 08, 2021 44.97 46.07 44.57 46.02 1,006,096 +1.00(+2.22%)
Oct 07, 2021 46.17 46.22 43.98 45.02 1,068,950 -2.20(-4.65%)
Oct 06, 2021 47.87 49.16 47.02 47.22 1,465,945 +0.75(+1.61%)
Oct 05, 2021 46.57 47.22 45.22 46.47 721,349 -0.55(-1.17%)
Oct 04, 2021 45.87 47.81 45.77 47.02 1,297,084 +1.25(+2.73%)
Oct 01, 2021 47.32 48.74 44.97 45.77 1,177,224 -2.40(-4.97%)
Sep 30, 2021 46.02 48.17 45.67 48.17 1,195,341 +1.35(+2.88%)
Sep 29, 2021 45.87 47.17 45.67 46.82 1,176,798 +0.25(+0.54%)
Sep 28, 2021 44.18 46.75 44.08 46.57 1,346,801 +2.90(+6.63%)
Sep 27, 2021 45.37 45.37 42.83 43.68 1,136,027 -2.00(-4.37%)
Sep 24, 2021 45.77 46.35 44.87 45.67 803,697 +0.70(+1.55%)
Sep 23, 2021 46.72 47.07 44.47 44.97 944,932 -2.60(-5.46%)
Sep 22, 2021 48.97 48.97 46.37 47.57 1,435,814 -2.25(-4.51%)
Sep 21, 2021 49.07 51.01 48.62 49.82 1,747,259 -0.25(-0.50%)
Sep 20, 2021 49.92 51.91 48.97 50.07 2,378,769 +3.19(+6.82%)
Sep 17, 2021 47.37 47.97 46.47 46.87 1,338,210 -0.10(-0.21%)
Sep 16, 2021 46.97 48.17 46.22 46.97 919,768 +0.20(+0.43%)
Sep 15, 2021 48.47 48.77 46.62 46.77 866,718 -1.65(-3.40%)
Sep 14, 2021 46.02 49.02 46.02 48.42 1,325,333 +1.85(+3.97%)
Sep 13, 2021 46.47 48.31 46.28 46.57 1,944,368 -0.85(-1.79%)
Sep 10, 2021 45.17 47.49 45.17 47.42 1,240,310 +1.40(+3.04%)
Sep 09, 2021 46.32 46.62 44.57 46.02 1,624,569 +0.00(+0.00%)
Sep 08, 2021 45.07 46.80 44.82 46.02 943,966 +1.40(+3.13%)
Sep 07, 2021 43.88 44.67 43.08 44.62 634,645 +1.00(+2.29%)
Sep 03, 2021 43.48 44.10 43.13 43.63 579,683 +0.55(+1.27%)
Sep 02, 2021 43.43 43.88 42.63 43.08 531,082 -0.90(-2.04%)
Sep 01, 2021 44.38 45.52 43.54 43.98 715,379 -0.90(-2.00%)
Aug 31, 2021 45.37 45.83 44.52 44.87 734,501 -0.35(-0.77%)
Aug 30, 2021 44.03 45.47 44.03 45.22 674,661 +0.65(+1.46%)
Aug 27, 2021 48.47 48.52 44.23 44.57 1,393,219 -4.14(-8.50%)
Aug 26, 2021 47.52 49.07 46.92 48.72 1,205,700 +1.45(+3.06%)
Aug 25, 2021 47.77 48.39 46.37 47.27 788,976 -0.50(-1.05%)
Aug 24, 2021 48.82 49.17 47.72 47.77 683,522 -1.50(-3.04%)
Aug 23, 2021 50.81 50.81 49.02 49.27 1,095,194 -2.95(-5.64%)
Aug 20, 2021 54.91 55.41 51.89 52.21 1,097,913 -2.75(-5.00%)
Aug 19, 2021 54.71 55.96 53.46 54.96 1,420,051 +1.90(+3.57%)
Aug 18, 2021 52.01 53.21 50.61 53.06 1,086,467 +1.30(+2.51%)
Aug 17, 2021 51.51 53.58 51.06 51.76 1,174,934 +1.85(+3.70%)
Aug 16, 2021 49.51 50.86 49.18 49.92 778,356 +1.25(+2.56%)
Aug 13, 2021 47.42 48.87 47.22 48.67 573,866 +1.35(+2.85%)
Aug 12, 2021 46.92 48.22 46.92 47.32 746,674 +0.35(+0.74%)
Aug 11, 2021 47.47 49.07 46.97 46.97 801,251 -0.70(-1.47%)
Aug 10, 2021 47.72 48.56 47.27 47.67 790,283 -0.30(-0.62%)
Aug 09, 2021 47.52 48.57 47.33 47.97 872,518 +0.85(+1.80%)
Aug 06, 2021 46.87 48.02 46.07 47.12 618,996 -0.90(-1.87%)
Aug 05, 2021 50.07 50.41 47.82 48.02 941,957 -2.80(-5.50%)
Aug 04, 2021 50.22 50.96 48.77 50.81 950,781 +1.90(+3.88%)
Aug 03, 2021 49.17 51.51 48.82 48.92 1,102,696 -0.70(-1.41%)
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.