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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.66 40.66 37.90 37.99 1,366,768 -2.93(-7.17%)
Jan 30, 2023 40.36 40.98 39.28 40.92 1,333,345 +1.60(+4.06%)
Jan 27, 2023 40.29 40.38 38.83 39.33 1,347,907 -0.60(-1.50%)
Jan 26, 2023 39.62 41.30 39.06 39.92 1,148,873 -0.64(-1.57%)
Jan 25, 2023 41.92 42.88 40.53 40.56 972,942 -0.35(-0.84%)
Jan 24, 2023 41.12 41.57 40.32 40.90 896,098 +0.27(+0.67%)
Jan 23, 2023 41.90 42.50 40.10 40.63 1,117,248 -1.58(-3.74%)
Jan 20, 2023 43.90 44.93 42.12 42.21 1,096,255 -2.13(-4.80%)
Jan 19, 2023 43.91 45.21 43.62 44.34 1,354,493 +1.24(+2.88%)
Jan 18, 2023 40.63 43.12 39.70 43.10 1,379,191 +2.05(+5.01%)
Jan 17, 2023 40.91 41.44 40.38 41.04 897,348 +0.14(+0.34%)
Jan 13, 2023 42.61 42.66 40.67 40.90 1,094,305 -0.78(-1.86%)
Jan 12, 2023 43.30 44.46 41.58 41.68 1,723,092 -2.17(-4.94%)
Jan 11, 2023 44.96 45.34 43.79 43.85 909,384 -1.65(-3.63%)
Jan 10, 2023 47.73 47.98 45.42 45.50 670,614 -1.99(-4.19%)
Jan 09, 2023 46.68 47.73 45.77 47.49 839,908 -0.32(-0.66%)
Jan 06, 2023 49.88 51.09 47.40 47.81 1,314,834 -3.43(-6.69%)
Jan 05, 2023 50.50 52.29 50.34 51.24 677,784 +1.63(+3.28%)
Jan 04, 2023 50.44 50.69 48.60 49.61 1,000,122 -1.86(-3.61%)
Jan 03, 2023 49.31 52.75 48.07 51.47 1,013,018 +0.89(+1.75%)
Dec 30, 2022 51.60 52.12 50.30 50.58 750,445 +0.34(+0.67%)
Dec 29, 2022 53.12 53.46 49.83 50.24 632,340 -4.04(-7.45%)
Dec 28, 2022 51.83 54.39 51.04 54.29 838,237 +2.46(+4.74%)
Dec 27, 2022 50.79 52.35 50.61 51.83 344,185 +1.11(+2.19%)
Dec 23, 2022 51.53 52.58 50.72 50.72 705,191 -0.69(-1.34%)
Dec 22, 2022 50.81 53.91 50.71 51.41 1,724,776 +1.89(+3.81%)
Dec 21, 2022 50.78 50.97 48.65 49.53 854,110 -2.63(-5.04%)
Dec 20, 2022 53.25 53.65 51.08 52.16 780,983 -0.69(-1.31%)
Dec 19, 2022 50.62 53.36 50.25 52.85 872,824 +2.01(+3.96%)
Dec 16, 2022 51.07 52.27 50.24 50.83 1,521,149 +1.21(+2.44%)
Dec 15, 2022 47.83 50.17 47.48 49.62 1,269,838 +3.41(+7.39%)
Dec 14, 2022 45.40 47.20 44.18 46.21 1,083,843 +0.92(+2.04%)
Dec 13, 2022 41.93 46.22 41.25 45.28 1,306,883 -1.01(-2.18%)
Dec 12, 2022 47.98 48.60 46.12 46.29 685,398 -1.81(-3.76%)
Dec 09, 2022 47.16 48.14 46.40 48.10 1,191,268 +1.68(+3.62%)
Dec 08, 2022 46.51 47.38 44.95 46.42 890,131 -0.88(-1.85%)
Dec 07, 2022 47.21 47.63 45.81 47.30 1,451,537 +0.41(+0.88%)
Dec 06, 2022 44.84 47.62 44.78 46.89 1,031,172 +2.07(+4.62%)
Dec 05, 2022 42.21 45.26 42.08 44.82 894,340 +3.43(+8.29%)
Dec 02, 2022 43.85 43.85 40.85 41.39 1,478,446 -0.73(-1.73%)
Dec 01, 2022 41.33 42.65 40.57 42.11 1,245,498 +0.25(+0.60%)
Nov 30, 2022 45.28 46.71 41.77 41.86 1,595,327 -3.69(-8.11%)
Nov 29, 2022 45.80 45.83 44.58 45.55 825,599 -0.35(-0.75%)
Nov 28, 2022 44.34 46.29 43.77 45.90 1,713,644 +2.57(+5.94%)
Nov 25, 2022 43.65 43.90 42.73 43.33 694,783 -0.21(-0.49%)
Nov 23, 2022 44.16 44.68 43.13 43.54 868,156 -0.26(-0.60%)
Nov 22, 2022 44.63 45.60 43.69 43.80 610,701 -1.46(-3.23%)
Nov 21, 2022 45.29 46.22 45.01 45.27 910,130 +0.76(+1.72%)
Nov 18, 2022 43.88 45.37 43.38 44.50 1,238,601 -0.82(-1.81%)
Nov 17, 2022 46.14 46.88 45.14 45.32 918,630 +1.19(+2.70%)
Nov 16, 2022 42.61 44.50 42.61 44.13 989,573 +2.25(+5.37%)
Nov 15, 2022 41.75 42.94 40.49 41.88 1,718,753 -1.88(-4.30%)
Nov 14, 2022 43.15 43.92 41.83 43.76 1,727,646 +1.39(+3.28%)
Nov 11, 2022 43.09 43.27 41.08 42.37 1,481,740 -1.10(-2.53%)
Nov 10, 2022 46.68 47.29 43.42 43.47 2,196,647 -9.75(-18.33%)
Nov 09, 2022 50.56 53.55 49.96 53.23 1,336,162 +4.05(+8.23%)
Nov 08, 2022 48.58 50.95 47.20 49.18 1,126,645 +0.10(+0.21%)
Nov 07, 2022 49.03 50.71 48.29 49.08 772,593 -0.69(-1.39%)
Nov 04, 2022 49.74 52.69 48.77 49.77 1,576,732 -2.00(-3.86%)
Nov 03, 2022 52.79 53.82 50.54 51.76 1,291,878 +0.90(+1.76%)
Nov 02, 2022 46.85 50.91 50.87 1,597,497 +4.66(+10.09%)
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.