Ultrapro Short Russell 2000 ETF (NY: SRTY )

44.38 -0.78 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.00 73.94 67.80 73.25 1,440,040 +3.25(+4.64%)
Jan 28, 2021 67.80 71.10 66.45 70.00 1,191,156 +0.55(+0.79%)
Jan 27, 2021 69.35 71.35 66.10 69.45 1,920,366 +3.60(+5.47%)
Jan 26, 2021 63.10 66.30 62.75 65.85 773,918 +1.40(+2.17%)
Jan 25, 2021 64.30 67.30 61.70 64.45 1,522,805 +0.20(+0.31%)
Jan 22, 2021 68.60 69.00 64.00 64.25 568,240 -2.40(-3.60%)
Jan 21, 2021 64.65 67.15 64.30 66.65 614,498 +1.90(+2.93%)
Jan 20, 2021 64.75 66.25 63.50 64.75 294,786 -1.25(-1.89%)
Jan 19, 2021 66.00 67.50 65.75 66.00 231,617 -2.25(-3.30%)
Jan 15, 2021 68.25 70.75 67.00 68.25 505,292 +2.50(+3.80%)
Jan 14, 2021 68.50 68.50 64.50 65.75 379,544 -4.25(-6.07%)
Jan 13, 2021 68.25 70.25 67.75 70.00 218,617 +1.50(+2.19%)
Jan 12, 2021 71.25 71.25 68.25 68.50 373,500 -3.75(-5.19%)
Jan 11, 2021 75.00 75.00 71.50 72.25 275,622 +0.00(+0.00%)
Jan 08, 2021 70.25 75.25 70.00 72.25 439,716 +0.50(+0.70%)
Jan 07, 2021 74.25 74.25 71.25 71.75 343,450 -4.00(-5.28%)
Jan 06, 2021 82.50 82.75 72.75 75.75 1,067,597 -10.25(-11.92%)
Jan 05, 2021 91.25 91.25 84.50 86.00 367,893 -4.50(-4.97%)
Jan 04, 2021 85.00 93.75 84.50 90.50 415,143 +3.50(+4.02%)
Dec 31, 2020 87.00 87.00 87.00 279,371 +0.75(+0.87%)
Dec 30, 2020 88.25 88.50 85.25 86.25 279,371 -3.00(-3.36%)
Dec 29, 2020 84.00 90.75 83.50 89.25 283,842 +4.75(+5.62%)
Dec 28, 2020 81.00 84.50 80.75 84.50 327,426 +1.00(+1.20%)
Dec 24, 2020 82.50 84.50 82.25 83.50 86,584 +0.25(+0.30%)
Dec 23, 2020 84.25 85.00 82.75 83.25 167,641 -2.25(-2.63%)
Dec 22, 2020 87.25 88.25 85.25 85.50 158,332 -3.00(-3.39%)
Dec 21, 2020 92.75 93.50 87.75 88.50 329,356 +0.00(+0.00%)
Dec 18, 2020 86.50 89.00 85.00 88.50 230,412 +1.50(+1.72%)
Dec 17, 2020 89.50 90.25 87.00 87.00 160,885 -3.50(-3.87%)
Dec 16, 2020 88.75 91.75 88.75 90.50 179,191 +1.00(+1.12%)
Dec 15, 2020 93.50 95.25 89.50 89.50 268,900 -7.25(-7.49%)
Dec 14, 2020 94.00 96.75 91.75 96.75 253,384 -0.50(-0.51%)
Dec 11, 2020 97.75 100.00 95.00 97.25 201,660 +1.75(+1.83%)
Dec 10, 2020 100.75 101.75 95.00 95.50 258,235 -3.25(-3.29%)
Dec 09, 2020 94.75 100.75 93.25 98.75 335,524 +2.25(+2.33%)
Dec 08, 2020 102.50 102.50 96.25 96.50 234,225 -4.00(-3.98%)
Dec 07, 2020 100.75 101.75 99.50 100.50 200,208 +0.00(+0.00%)
Dec 04, 2020 106.50 106.50 100.25 100.50 337,304 -8.00(-7.37%)
Dec 03, 2020 109.00 110.00 105.75 108.50 177,842 -1.50(-1.36%)
Dec 02, 2020 112.00 114.00 109.00 110.00 158,995 -0.50(-0.45%)
Dec 01, 2020 109.00 112.00 107.50 110.50 182,625 -3.00(-2.64%)
Nov 30, 2020 108.50 114.75 107.75 113.50 240,913 +5.75(+5.34%)
Nov 27, 2020 109.00 109.75 107.50 107.75 83,712 -1.75(-1.60%)
Nov 25, 2020 109.00 112.00 108.25 109.50 218,748 +1.75(+1.62%)
Nov 24, 2020 109.75 111.75 105.75 107.75 367,118 -7.00(-6.10%)
Nov 23, 2020 117.50 118.75 112.25 114.75 344,001 -6.50(-5.36%)
Nov 20, 2020 123.25 124.75 120.50 121.25 176,956 -0.75(-0.61%)
Nov 19, 2020 125.00 126.50 121.25 122.00 232,758 -2.75(-2.20%)
Nov 18, 2020 119.00 124.75 117.00 124.75 295,843 +4.00(+3.31%)
Nov 17, 2020 124.75 128.00 118.75 120.75 288,996 -0.75(-0.62%)
Nov 16, 2020 124.00 126.25 121.00 121.50 284,027 -9.25(-7.07%)
Nov 13, 2020 135.75 136.25 129.00 130.75 341,632 -9.25(-6.61%)
Nov 12, 2020 136.00 143.00 134.75 140.00 322,748 +6.75(+5.07%)
Nov 11, 2020 131.25 137.25 131.25 133.25 179,316 +0.50(+0.38%)
Nov 10, 2020 137.00 140.25 131.50 132.75 308,034 -8.25(-5.85%)
Nov 09, 2020 122.50 141.50 121.75 141.00 490,669 -17.50(-11.04%)
Nov 06, 2020 152.75 159.25 152.50 158.50 191,712 +4.00(+2.59%)
Nov 05, 2020 163.50 163.75 152.50 154.50 318,816 -14.25(-8.44%)
Nov 04, 2020 177.25 177.25 162.75 168.75 368,667 -0.25(-0.15%)
Nov 03, 2020 176.00 177.25 166.00 169.00 332,685 -16.00(-8.65%)
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.