Ultrapro Short Russell 2000 ETF (NY: SRTY )

72.19 -0.76 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 53.39 54.22 51.94 52.35 913,460 -1.10(-2.06%)
Jul 28, 2022 54.97 57.24 53.31 53.45 953,434 -2.41(-4.31%)
Jul 27, 2022 58.66 59.16 54.96 55.86 1,019,772 -3.95(-6.60%)
Jul 26, 2022 59.42 60.59 59.00 59.81 892,748 +1.07(+1.82%)
Jul 25, 2022 59.21 60.77 58.31 58.74 771,564 -0.98(-1.64%)
Jul 22, 2022 56.58 61.01 56.25 59.72 1,419,916 +2.77(+4.86%)
Jul 21, 2022 58.80 60.33 56.89 56.95 921,476 -0.89(-1.54%)
Jul 20, 2022 60.75 60.90 57.52 57.84 1,098,683 -2.91(-4.79%)
Jul 19, 2022 65.27 65.36 60.46 60.75 1,266,160 -7.07(-10.42%)
Jul 18, 2022 64.93 68.42 63.59 67.82 900,584 +0.51(+0.76%)
Jul 15, 2022 69.20 72.00 66.96 67.31 973,127 -4.42(-6.16%)
Jul 14, 2022 72.72 74.78 71.21 71.73 1,209,051 +2.13(+3.06%)
Jul 13, 2022 72.26 72.63 68.42 69.60 742,052 +0.19(+0.27%)
Jul 12, 2022 69.35 70.50 67.25 69.41 715,675 +0.75(+1.09%)
Jul 11, 2022 66.33 69.20 65.50 68.66 891,362 +3.86(+5.96%)
Jul 08, 2022 65.41 66.91 63.30 64.80 1,035,817 -0.02(-0.03%)
Jul 07, 2022 68.06 68.14 64.35 64.82 851,614 -4.85(-6.96%)
Jul 06, 2022 68.65 71.81 67.18 69.67 1,054,776 +1.44(+2.11%)
Jul 05, 2022 73.27 75.65 68.19 68.23 829,657 -1.65(-2.36%)
Jul 01, 2022 72.89 74.72 69.53 69.88 1,031,229 -2.40(-3.32%)
Jun 30, 2022 74.05 75.77 70.12 72.28 1,135,422 +1.49(+2.10%)
Jun 29, 2022 68.69 72.88 68.41 70.79 1,144,871 +2.18(+3.18%)
Jun 28, 2022 63.94 68.81 62.43 68.61 1,622,043 +3.63(+5.59%)
Jun 27, 2022 65.18 66.85 63.69 64.98 1,311,618 -0.82(-1.25%)
Jun 24, 2022 70.82 71.22 65.80 65.80 1,860,539 -6.77(-9.33%)
Jun 23, 2022 74.70 77.04 72.11 72.57 1,242,580 -2.71(-3.60%)
Jun 22, 2022 77.82 78.58 73.39 75.28 1,139,138 +0.49(+0.66%)
Jun 21, 2022 75.10 76.75 72.10 74.79 1,345,093 -4.28(-5.41%)
Jun 17, 2022 80.25 81.26 75.67 79.07 1,466,108 -1.91(-2.36%)
Jun 16, 2022 76.17 82.42 75.54 80.98 2,152,260 +9.91(+13.94%)
Jun 15, 2022 72.07 75.28 68.26 71.07 2,129,696 -3.13(-4.22%)
Jun 14, 2022 72.75 76.52 72.02 74.20 2,271,560 +0.83(+1.13%)
Jun 13, 2022 69.69 74.35 68.29 73.37 4,252,542 +9.09(+14.14%)
Jun 10, 2022 62.47 65.22 61.44 64.28 1,689,430 +4.86(+8.18%)
Jun 09, 2022 56.90 59.49 56.36 59.42 1,241,044 +3.45(+6.16%)
Jun 08, 2022 54.29 56.73 53.70 55.97 802,550 +2.44(+4.56%)
Jun 07, 2022 57.62 57.97 53.49 53.53 1,048,658 -2.70(-4.80%)
Jun 06, 2022 54.98 57.15 54.88 56.23 813,175 -0.63(-1.11%)
Jun 03, 2022 56.82 58.05 56.18 56.86 1,112,076 +1.40(+2.52%)
Jun 02, 2022 59.59 59.85 55.46 55.46 1,035,441 -4.26(-7.13%)
Jun 01, 2022 57.96 62.19 57.30 59.72 1,467,991 +0.91(+1.55%)
May 31, 2022 57.43 59.91 57.00 58.81 1,507,830 +2.09(+3.68%)
May 27, 2022 60.72 60.98 56.71 56.72 1,249,786 -5.05(-8.18%)
May 26, 2022 64.85 64.99 60.52 61.77 1,532,586 -4.27(-6.47%)
May 25, 2022 70.75 70.77 64.86 66.04 1,342,224 -3.95(-5.64%)
May 24, 2022 68.72 73.54 68.37 69.99 1,856,308 +3.15(+4.71%)
May 23, 2022 67.34 70.09 66.07 66.84 1,384,432 -2.44(-3.52%)
May 20, 2022 66.50 74.44 66.05 69.28 2,613,222 +0.47(+0.68%)
May 19, 2022 70.79 70.85 66.29 68.81 1,200,002 -0.37(-0.53%)
May 18, 2022 64.88 70.34 63.95 69.18 1,723,880 +6.63(+10.60%)
May 17, 2022 65.26 66.92 62.49 62.55 1,303,794 -6.41(-9.30%)
May 16, 2022 68.76 70.23 66.53 68.96 1,450,521 +0.99(+1.46%)
May 13, 2022 72.00 72.00 66.32 67.97 1,450,723 -7.07(-9.42%)
May 12, 2022 79.14 80.13 72.85 75.04 1,710,153 -2.77(-3.56%)
May 11, 2022 72.40 78.27 68.55 77.81 1,581,356 +5.34(+7.37%)
May 10, 2022 69.45 77.22 67.64 72.47 2,925,944 -0.02(-0.03%)
May 09, 2022 67.40 73.40 66.57 72.49 2,346,410 +8.11(+12.60%)
May 06, 2022 62.09 66.42 61.66 64.38 1,571,002 +3.08(+5.02%)
May 05, 2022 56.36 63.30 56.36 61.30 1,822,701 +6.66(+12.19%)
May 04, 2022 58.87 62.09 54.35 54.64 1,231,050 -4.78(-8.04%)
May 03, 2022 61.08 62.18 58.48 59.42 1,020,362 -1.71(-2.80%)
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.