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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 50.00 50.01 47.09 48.12 1,802,302 -0.46(-0.94%)
Feb 25, 2022 51.56 52.02 48.52 48.58 2,013,259 -3.41(-6.57%)
Feb 24, 2022 60.78 61.00 51.75 51.99 2,398,044 -4.61(-8.14%)
Feb 23, 2022 52.35 56.92 51.76 56.60 1,540,891 +3.08(+5.75%)
Feb 22, 2022 52.16 54.54 50.68 53.52 1,865,315 +2.12(+4.12%)
Feb 18, 2022 51.40 0 +1.31(+2.63%)
Feb 17, 2022 47.88 50.39 47.53 50.09 2,141,823 +3.54(+7.61%)
Feb 16, 2022 47.39 48.17 46.02 46.54 2,044,490 -0.21(-0.46%)
Feb 15, 2022 49.32 49.42 46.65 46.76 1,765,270 -4.23(-8.30%)
Feb 14, 2022 50.28 52.00 48.82 50.99 2,253,633 +0.50(+1.00%)
Feb 11, 2022 48.77 51.62 47.06 50.49 2,949,621 +1.66(+3.40%)
Feb 10, 2022 49.36 49.83 45.14 48.83 3,327,470 +1.99(+4.24%)
Feb 09, 2022 48.26 48.49 46.80 46.84 3,366,985 -2.80(-5.64%)
Feb 08, 2022 52.21 52.31 49.36 49.64 2,427,009 -2.62(-5.01%)
Feb 07, 2022 53.12 53.41 50.90 52.26 2,154,919 -0.75(-1.41%)
Feb 04, 2022 54.30 55.92 51.72 53.01 2,064,814 -0.92(-1.71%)
Feb 03, 2022 52.87 54.17 53.93 1,851,262 +3.02(+5.94%)
Feb 02, 2022 49.29 52.42 49.05 50.91 2,054,513 +1.32(+2.67%)
Feb 01, 2022 50.74 53.55 49.28 49.58 1,940,403 -1.76(-3.43%)
Jan 31, 2022 57.04 51.13 51.35 2,336,157 -4.98(-8.84%)
Jan 28, 2022 59.64 62.92 56.22 56.32 2,391,899 -3.42(-5.73%)
Jan 27, 2022 54.39 60.51 52.82 59.75 3,034,890 +3.94(+7.05%)
Jan 26, 2022 51.28 56.52 49.82 55.81 3,904,428 +2.24(+4.18%)
Jan 25, 2022 53.80 56.86 51.89 53.57 4,639,771 +2.23(+4.34%)
Jan 24, 2022 57.83 60.19 50.83 51.35 7,163,388 -4.04(-7.29%)
Jan 21, 2022 53.16 55.38 50.66 55.38 5,475,652 +2.97(+5.66%)
Jan 20, 2022 49.14 52.73 46.44 52.42 2,987,085 +2.77(+5.58%)
Jan 19, 2022 46.81 49.78 46.30 49.65 3,375,463 +2.20(+4.64%)
Jan 18, 2022 44.79 47.59 44.62 47.45 4,171,574 +3.94(+9.07%)
Jan 14, 2022 43.50 0 -0.11(-0.26%)
Jan 13, 2022 42.00 44.03 41.20 43.61 4,364,155 +1.09(+2.57%)
Jan 12, 2022 41.03 43.27 40.56 42.52 1,623,843 +0.98(+2.36%)
Jan 11, 2022 42.80 44.30 41.45 41.54 1,679,858 -1.40(-3.26%)
Jan 10, 2022 43.27 45.41 42.90 42.94 2,522,437 +0.42(+0.99%)
Jan 07, 2022 41.08 42.55 40.10 42.52 1,120,146 +1.49(+3.64%)
Jan 06, 2022 41.50 42.71 40.05 41.03 2,048,511 -0.70(-1.68%)
Jan 05, 2022 38.05 41.78 37.49 41.73 1,745,304 +3.82(+10.09%)
Jan 04, 2022 37.39 38.71 36.88 37.91 905,441 +0.19(+0.49%)
Jan 03, 2022 38.65 39.14 37.07 37.72 1,125,035 -1.49(-3.81%)
Dec 31, 2021 39.26 39.33 38.42 39.21 1,191,427 +0.14(+0.36%)
Dec 30, 2021 39.12 39.17 37.77 39.07 995,713 +0.09(+0.24%)
Dec 29, 2021 39.17 39.93 38.75 38.98 808,857 -0.09(-0.24%)
Dec 28, 2021 38.65 39.35 37.63 39.07 1,306,018 +0.70(+1.82%)
Dec 27, 2021 39.45 40.32 38.37 38.37 725,118 -1.12(-2.83%)
Dec 23, 2021 40.10 40.51 39.17 39.49 815,995 -0.93(-2.31%)
Dec 22, 2021 41.96 42.34 40.43 40.43 1,086,492 -1.31(-3.13%)
Dec 21, 2021 44.30 44.39 41.64 41.73 1,464,934 -3.96(-8.67%)
Dec 20, 2021 45.79 47.74 45.23 45.69 1,753,216 +2.14(+4.93%)
Dec 17, 2021 45.69 46.93 42.50 43.55 2,026,472 -1.54(-3.41%)
Dec 16, 2021 41.40 45.65 41.22 45.09 2,326,223 +2.70(+6.38%)
Dec 15, 2021 44.67 46.63 42.15 42.38 2,482,920 -2.24(-5.02%)
Dec 14, 2021 44.44 45.22 42.66 44.62 1,493,898 +1.17(+2.68%)
Dec 13, 2021 42.15 44.30 41.87 43.46 1,661,208 +1.68(+4.02%)
Dec 10, 2021 40.52 42.62 40.08 41.78 1,165,103 +0.37(+0.90%)
Dec 09, 2021 39.59 41.40 39.12 41.40 1,312,950 +2.70(+6.99%)
Dec 08, 2021 39.26 40.10 38.28 38.70 1,337,357 -0.84(-2.12%)
Dec 07, 2021 40.66 40.80 38.47 39.54 1,679,220 -3.03(-7.12%)
Dec 06, 2021 44.16 45.88 41.50 42.57 2,059,144 -2.70(-5.97%)
Dec 03, 2021 42.06 46.44 41.96 45.27 2,614,818 +2.70(+6.35%)
Dec 02, 2021 45.88 46.16 42.20 42.57 3,011,944 -3.92(-8.43%)
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.