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

21.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 46.92 46.92 45.05 45.17 974,937 -2.65(-5.54%)
Mar 30, 2023 46.46 48.42 46.15 47.81 623,779 +0.28(+0.59%)
Mar 29, 2023 47.67 48.76 47.50 47.53 469,835 -1.73(-3.51%)
Mar 28, 2023 49.51 49.91 48.37 49.26 569,386 +0.28(+0.58%)
Mar 27, 2023 48.84 50.17 48.12 48.98 800,001 -1.73(-3.41%)
Mar 24, 2023 53.52 54.62 50.43 50.71 1,341,418 -1.46(-2.79%)
Mar 23, 2023 50.27 53.42 48.37 52.16 1,255,597 +0.78(+1.52%)
Mar 22, 2023 47.42 51.40 46.77 51.38 1,387,052 +4.14(+8.76%)
Mar 21, 2023 47.34 47.88 45.99 47.25 951,596 -2.72(-5.44%)
Mar 20, 2023 50.56 50.88 48.32 49.96 1,030,595 -1.95(-3.76%)
Mar 17, 2023 49.62 52.29 49.10 51.92 1,317,090 +3.84(+7.99%)
Mar 16, 2023 51.96 52.81 46.88 48.08 2,101,860 -1.90(-3.79%)
Mar 15, 2023 51.44 52.68 49.84 49.97 1,993,151 +2.29(+4.80%)
Mar 14, 2023 45.80 49.35 45.31 47.69 1,680,841 -2.76(-5.48%)
Mar 13, 2023 51.13 52.30 47.91 50.45 2,206,294 +2.27(+4.71%)
Mar 10, 2023 45.00 49.49 45.00 48.18 2,933,335 +3.95(+8.93%)
Mar 09, 2023 40.79 44.31 40.43 44.23 1,860,497 +3.44(+8.43%)
Mar 08, 2023 40.68 41.76 40.17 40.79 858,563 -0.02(-0.05%)
Mar 07, 2023 39.50 41.03 39.27 40.81 1,328,618 +1.35(+3.43%)
Mar 06, 2023 37.73 39.92 37.66 39.46 804,911 +1.63(+4.32%)
Mar 03, 2023 38.91 39.72 37.53 37.82 971,691 -1.53(-3.89%)
Mar 02, 2023 40.65 41.13 39.15 39.35 806,733 -0.31(-0.78%)
Mar 01, 2023 39.80 40.42 38.99 39.66 943,878 -0.21(-0.52%)
Feb 28, 2023 39.82 39.87 38.62 39.87 681,020 +0.18(+0.45%)
Feb 27, 2023 39.17 40.13 38.48 39.69 878,072 -0.52(-1.30%)
Feb 24, 2023 40.74 41.23 40.02 40.21 1,158,093 +1.17(+2.99%)
Feb 23, 2023 38.98 40.67 38.44 39.05 1,404,560 -0.81(-2.04%)
Feb 22, 2023 39.92 40.61 39.09 39.86 949,302 -0.35(-0.86%)
Feb 21, 2023 38.30 40.27 37.94 40.20 1,061,860 +3.31(+8.96%)
Feb 17, 2023 37.66 38.15 36.77 36.90 972,060 -0.26(-0.70%)
Feb 16, 2023 37.65 37.92 35.92 37.16 955,115 +1.07(+2.98%)
Feb 15, 2023 38.15 38.38 36.05 36.08 871,668 -1.11(-2.99%)
Feb 14, 2023 37.91 38.62 36.39 37.20 1,505,900 +0.10(+0.28%)
Feb 13, 2023 38.39 39.13 37.01 37.09 926,293 -1.47(-3.80%)
Feb 10, 2023 39.13 39.59 38.33 38.56 1,794,475 -0.12(-0.31%)
Feb 09, 2023 36.25 39.00 35.73 38.68 1,461,410 +1.55(+4.18%)
Feb 08, 2023 36.20 37.34 35.65 37.13 1,010,025 +1.60(+4.50%)
Feb 07, 2023 36.73 37.69 35.22 35.53 1,591,937 -0.73(-2.01%)
Feb 06, 2023 35.52 36.69 35.12 36.26 1,149,169 +1.45(+4.16%)
Feb 03, 2023 35.24 35.44 33.67 34.81 1,709,996 +0.76(+2.22%)
Feb 02, 2023 35.38 35.55 33.56 34.06 1,610,992 -2.14(-5.91%)
Feb 01, 2023 38.13 38.76 35.17 36.20 1,841,400 -1.79(-4.72%)
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%)
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.