Ultrapro Short Russell 2000 ETF (NY: SRTY )

9.820 USD -0.460 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.070 9.190 8.883 8.980 3,146,569 -0.02(-0.22%)
Jun 29, 2021 8.770 9.065 8.730 9.000 2,900,500 +0.13(+1.47%)
Jun 28, 2021 8.670 9.060 8.630 8.870 3,136,000 +0.15(+1.72%)
Jun 25, 2021 8.680 8.730 8.543 8.720 3,490,896 +0.00(+0.00%)
Jun 24, 2021 8.920 9.000 8.720 8.720 2,869,871 -0.36(-3.96%)
Jun 23, 2021 9.170 9.170 8.944 9.080 2,721,430 -0.09(-0.98%)
Jun 22, 2021 9.380 9.582 9.130 9.170 3,265,054 -0.14(-1.50%)
Jun 21, 2021 9.700 9.800 9.240 9.310 3,993,133 -0.66(-6.62%)
Jun 18, 2021 9.760 10.08 9.515 9.970 6,662,303 +0.65(+6.97%)
Jun 17, 2021 9.110 9.659 8.980 9.320 4,508,591 +0.31(+3.44%)
Jun 16, 2021 9.040 9.280 8.930 9.010 5,788,114 +0.06(+0.67%)
Jun 15, 2021 8.890 9.185 8.840 8.950 3,500,794 +0.07(+0.79%)
Jun 14, 2021 8.730 8.985 8.630 8.880 1,978,724 +0.08(+0.91%)
Jun 11, 2021 8.980 9.005 8.800 8.800 2,582,166 -0.29(-3.19%)
Jun 10, 2021 8.830 9.165 8.770 9.090 3,225,099 +0.20(+2.25%)
Jun 09, 2021 8.670 8.943 8.650 8.890 2,545,076 +0.17(+1.95%)
Jun 08, 2021 8.930 9.075 8.660 8.720 3,883,686 -0.29(-3.22%)
Jun 07, 2021 9.330 9.340 8.980 9.010 3,955,882 -0.38(-4.05%)
Jun 04, 2021 9.390 9.540 9.320 9.390 2,140,917 -0.12(-1.26%)
Jun 03, 2021 9.480 9.819 9.380 9.510 4,819,640 +0.23(+2.48%)
Jun 02, 2021 9.230 9.471 9.230 9.280 4,242,625 -0.02(-0.22%)
Jun 01, 2021 9.420 9.590 9.265 9.300 3,960,664 -0.35(-3.63%)
May 28, 2021 9.453 9.710 9.448 9.650 4,937,971 +0.03(+0.31%)
May 27, 2021 9.720 9.839 9.545 9.620 3,744,942 -0.31(-3.12%)
May 26, 2021 10.41 10.41 9.900 9.930 6,995,589 -0.60(-5.70%)
May 25, 2021 10.12 10.55 9.924 10.53 3,741,159 +0.29(+2.83%)
May 24, 2021 10.29 10.44 10.10 10.24 3,004,209 -0.20(-1.92%)
May 21, 2021 10.27 10.52 10.10 10.44 4,379,926 -0.10(-0.95%)
May 20, 2021 10.70 10.98 10.46 10.54 4,286,272 -0.20(-1.86%)
May 19, 2021 11.02 11.31 10.73 10.74 8,822,482 +0.24(+2.29%)
May 18, 2021 10.26 10.53 10.01 10.50 4,403,270 +0.24(+2.34%)
May 17, 2021 10.50 10.75 10.26 10.26 4,915,045 -0.05(-0.48%)
May 14, 2021 10.79 10.95 10.27 10.31 5,742,559 -0.81(-7.28%)
May 13, 2021 11.55 11.79 10.85 11.12 7,239,735 -0.65(-5.52%)
May 12, 2021 11.00 11.82 10.77 11.77 8,601,505 +1.04(+9.69%)
May 11, 2021 11.34 11.39 10.53 10.73 9,180,327 +0.10(+0.94%)
May 10, 2021 9.920 10.64 9.857 10.63 5,084,672 +0.75(+7.59%)
May 07, 2021 10.25 10.33 9.812 9.880 4,338,808 -0.37(-3.61%)
May 06, 2021 10.28 10.82 10.24 10.25 5,364,082 -0.05(-0.49%)
May 05, 2021 10.07 10.45 10.01 10.30 4,737,716 +0.12(+1.18%)
May 04, 2021 10.02 10.48 9.970 10.18 7,014,507 +0.36(+3.67%)
May 03, 2021 9.680 9.980 9.650 9.820 4,191,689 -0.17(-1.70%)
Apr 30, 2021 9.870 10.07 9.610 9.990 5,752,100 +0.42(+4.39%)
Apr 29, 2021 9.240 9.855 9.220 9.570 5,876,112 +0.09(+0.95%)
Apr 28, 2021 9.570 9.700 9.400 9.480 4,284,071 -0.04(-0.42%)
Apr 27, 2021 9.500 9.650 9.420 9.520 4,223,423 -0.06(-0.63%)
Apr 26, 2021 9.730 9.760 9.510 9.580 4,521,996 -0.32(-3.23%)
Apr 23, 2021 10.30 10.41 9.764 9.900 5,846,800 -0.56(-5.35%)
Apr 22, 2021 10.26 10.60 9.960 10.46 9,049,166 +0.12(+1.16%)
Apr 21, 2021 11.20 11.42 10.34 10.34 5,531,244 -0.79(-7.10%)
Apr 20, 2021 10.64 11.45 10.56 11.13 6,357,121 +0.62(+5.90%)
Apr 19, 2021 10.27 10.76 10.19 10.51 3,769,320 +0.40(+3.96%)
Apr 16, 2021 10.02 10.35 10.00 10.11 3,534,200 -0.07(-0.69%)
Apr 15, 2021 10.07 10.46 10.07 10.18 3,015,199 -0.13(-1.26%)
Apr 14, 2021 10.52 10.53 9.930 10.31 4,715,649 -0.31(-2.92%)
Apr 13, 2021 10.57 10.95 10.42 10.62 2,791,370 +0.08(+0.76%)
Apr 12, 2021 10.42 10.73 10.38 10.54 2,824,241 +0.12(+1.15%)
Apr 09, 2021 10.46 10.62 10.36 10.42 2,318,000 -0.01(-0.10%)
Apr 08, 2021 10.53 10.89 10.39 10.43 3,427,621 -0.30(-2.80%)
Apr 07, 2021 10.21 10.81 10.21 10.73 4,891,807 +0.51(+4.99%)
Apr 06, 2021 10.13 10.27 9.900 10.22 3,453,842 +0.10(+0.99%)
Apr 05, 2021 9.910 10.31 9.910 10.12 4,196,373 -0.16(-1.56%)
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.