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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.49 50.92 48.91 50.75 861,051 +0.98(+1.97%)
Aug 30, 2022 47.33 50.59 47.24 49.77 961,239 +2.02(+4.24%)
Aug 29, 2022 47.96 48.27 46.48 47.75 1,392,105 +1.24(+2.67%)
Aug 26, 2022 42.31 46.67 42.29 46.51 1,555,955 +4.21(+9.94%)
Aug 25, 2022 43.72 43.93 42.27 42.30 804,193 -2.02(-4.57%)
Aug 24, 2022 45.47 45.88 43.70 44.32 787,394 -1.02(-2.24%)
Aug 23, 2022 45.35 45.74 43.94 45.34 914,241 -0.27(-0.59%)
Aug 22, 2022 44.75 45.99 44.46 45.61 1,767,259 +2.69(+6.26%)
Aug 19, 2022 41.61 43.27 41.43 42.92 1,133,816 +2.57(+6.38%)
Aug 18, 2022 41.03 41.58 40.13 40.35 826,603 -0.81(-1.97%)
Aug 17, 2022 40.51 41.84 40.13 41.16 1,274,125 +2.03(+5.20%)
Aug 16, 2022 39.47 40.28 38.57 39.13 1,119,006 +0.00(+0.00%)
Aug 15, 2022 40.46 40.77 39.05 39.13 841,556 -0.38(-0.97%)
Aug 12, 2022 41.48 41.93 39.46 39.51 1,387,509 -2.51(-5.97%)
Aug 11, 2022 41.30 42.27 40.00 42.02 1,435,732 -0.48(-1.12%)
Aug 10, 2022 44.02 44.35 42.30 42.50 1,004,857 -4.01(-8.62%)
Aug 09, 2022 45.22 47.22 45.13 46.51 1,123,932 +1.86(+4.16%)
Aug 08, 2022 45.13 45.32 43.35 44.65 1,516,536 -1.45(-3.16%)
Aug 05, 2022 48.58 48.84 45.98 46.10 1,265,159 -1.01(-2.14%)
Aug 04, 2022 46.89 47.88 46.73 47.11 940,025 +0.16(+0.34%)
Aug 03, 2022 48.00 48.48 46.59 46.95 1,006,551 -2.12(-4.31%)
Aug 02, 2022 49.49 50.24 47.52 49.07 711,065 +0.19(+0.38%)
Aug 01, 2022 49.91 51.18 48.00 48.88 954,450 +0.07(+0.13%)
Jul 29, 2022 49.79 50.56 48.44 48.82 979,551 -1.03(-2.06%)
Jul 28, 2022 51.26 53.38 49.71 49.84 1,022,417 -2.25(-4.31%)
Jul 27, 2022 54.70 55.17 51.25 52.09 1,093,555 -3.68(-6.60%)
Jul 26, 2022 55.41 56.50 55.02 55.77 957,340 +1.00(+1.82%)
Jul 25, 2022 55.22 56.67 54.38 54.78 827,388 -0.91(-1.64%)
Jul 22, 2022 52.76 56.89 52.45 55.69 1,522,650 +2.58(+4.86%)
Jul 21, 2022 54.83 56.26 53.05 53.11 988,147 -0.83(-1.54%)
Jul 20, 2022 56.65 56.79 53.64 53.94 1,178,175 -2.71(-4.79%)
Jul 19, 2022 60.87 60.95 56.38 56.65 1,357,769 -6.59(-10.42%)
Jul 18, 2022 60.55 63.80 59.30 63.24 965,743 +0.48(+0.76%)
Jul 15, 2022 64.53 67.14 62.44 62.77 1,043,535 -4.12(-6.16%)
Jul 14, 2022 67.81 69.73 66.41 66.89 1,296,528 +1.99(+3.06%)
Jul 13, 2022 67.38 67.73 63.80 64.90 795,757 +0.18(+0.27%)
Jul 12, 2022 64.67 65.74 62.71 64.73 767,455 +0.70(+1.09%)
Jul 11, 2022 61.85 64.53 61.08 64.03 955,854 +3.60(+5.96%)
Jul 08, 2022 61.00 62.40 59.03 60.43 1,110,761 -0.02(-0.03%)
Jul 07, 2022 63.47 63.54 60.01 60.45 913,230 -4.52(-6.96%)
Jul 06, 2022 64.02 66.97 62.65 64.97 1,131,091 +1.34(+2.11%)
Jul 05, 2022 68.33 70.54 63.59 63.63 889,684 -1.54(-2.36%)
Jul 01, 2022 67.97 69.68 64.84 65.17 1,105,841 -2.24(-3.32%)
Jun 30, 2022 69.05 70.66 65.39 67.40 1,217,572 +1.39(+2.10%)
Jun 29, 2022 64.06 67.96 63.79 66.01 1,227,705 +2.03(+3.18%)
Jun 28, 2022 59.63 64.17 58.22 63.98 1,739,401 +3.39(+5.59%)
Jun 27, 2022 60.78 62.34 59.39 60.60 1,406,516 -0.76(-1.25%)
Jun 24, 2022 66.04 66.41 61.36 61.36 1,995,153 -6.31(-9.33%)
Jun 23, 2022 69.66 71.84 67.24 67.67 1,332,483 -2.53(-3.60%)
Jun 22, 2022 72.57 73.28 68.44 70.20 1,221,557 +0.46(+0.66%)
Jun 21, 2022 70.03 71.57 67.24 69.74 1,442,413 -3.99(-5.41%)
Jun 17, 2022 74.84 75.78 70.56 73.74 1,572,184 -1.78(-2.36%)
Jun 16, 2022 71.03 76.86 70.44 75.52 2,307,981 +9.24(+13.94%)
Jun 15, 2022 67.21 70.20 63.65 66.27 2,283,785 -2.92(-4.22%)
Jun 14, 2022 67.84 71.36 67.16 69.19 2,435,913 +0.77(+1.13%)
Jun 13, 2022 64.99 69.33 63.68 68.42 4,560,224 +8.48(+14.14%)
Jun 10, 2022 58.26 60.82 57.30 59.94 1,811,664 +4.53(+8.18%)
Jun 09, 2022 53.06 55.48 52.56 55.41 1,330,836 +3.22(+6.16%)
Jun 08, 2022 50.63 52.90 50.08 52.19 860,616 +2.28(+4.56%)
Jun 07, 2022 53.73 54.06 49.88 49.92 1,124,531 -2.52(-4.80%)
Jun 06, 2022 51.27 53.29 51.18 52.44 872,010 -0.59(-1.11%)
Jun 03, 2022 52.99 54.13 52.39 53.02 1,192,537 +1.31(+2.52%)
Jun 02, 2022 55.57 55.81 51.72 51.72 1,110,357 -3.97(-7.13%)
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.