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

51.98 -0.03 (-0.06%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 1068 1073 1045 1049 12,331 -31.41(-2.91%)
Aug 30, 2017 1103 1106 1077 1080 13,508 -20.77(-1.89%)
Aug 29, 2017 1127 1132 1094 1101 8,337 -0.49(-0.04%)
Aug 28, 2017 1104 1118 1099 1101 5,925 -13.52(-1.21%)
Aug 25, 2017 1117 1127 1106 1115 10,679 -11.12(-0.99%)
Aug 24, 2017 1123 1137 1116 1126 7,348 -10.14(-0.89%)
Aug 23, 2017 1152 1155 1124 1136 11,954 +5.07(+0.45%)
Aug 22, 2017 1159 1160 1127 1131 14,680 -35.03(-3.00%)
Aug 21, 2017 1173 1186 1164 1166 17,550 -0.48(-0.04%)
Aug 18, 2017 1176 1186 1152 1167 28,174 +0.24(+0.02%)
Aug 17, 2017 1117 1166 1100 1166 22,459 +61.60(+5.58%)
Aug 16, 2017 1098 1110 1083 1105 13,710 -1.45(-0.13%)
Aug 15, 2017 1075 1107 1074 1106 14,616 +25.61(+2.37%)
Aug 14, 2017 1109 1111 1078 1081 18,385 -49.77(-4.40%)
Aug 11, 2017 1137 1146 1124 1130 14,467 -4.83(-0.43%)
Aug 10, 2017 1089 1135 1089 1135 27,701 +57.98(+5.38%)
Aug 09, 2017 1070 1088 1063 1077 18,595 +28.02(+2.67%)
Aug 08, 2017 1040 1056 1010 1049 18,891 +10.63(+1.02%)
Aug 07, 2017 1040 1055 1030 1039 4,744 -6.04(-0.58%)
Aug 04, 2017 1051 1060 1042 1045 7,635 -15.22(-1.44%)
Aug 03, 2017 1039 1068 1038 1060 13,495 +15.47(+1.48%)
Aug 02, 2017 1016 1055 1011 1044 14,594 +32.13(+3.17%)
Aug 01, 2017 1002 1028 1002 1012 8,260 -5.08(-0.50%)
Jul 31, 2017 1001 1028 1000 1017 10,851 +9.67(+0.96%)
Jul 28, 2017 1006 1017 998.43 1008 13,811 +8.21(+0.82%)
Jul 27, 2017 975.00 1015 972.34 999.40 19,693 +18.36(+1.87%)
Jul 26, 2017 962.68 984.18 962.68 981.04 9,427 +14.98(+1.55%)
Jul 25, 2017 977.18 981.28 960.75 966.06 11,389 -26.33(-2.65%)
Jul 24, 2017 1001 1007 989.25 992.39 9,700 -3.62(-0.36%)
Jul 21, 2017 987.08 1001 979.35 996.02 11,514 +13.29(+1.35%)
Jul 20, 2017 983.22 989.50 975.24 982.73 10,500 -1.21(-0.12%)
Jul 19, 2017 1009 1009 983.46 983.94 18,561 -31.16(-3.07%)
Jul 18, 2017 1017 1027 1011 1015 18,488 +7.73(+0.77%)
Jul 17, 2017 1015 1023 997.95 1007 15,659 -7.25(-0.71%)
Jul 14, 2017 1025 1025 1001 1015 18,807 -4.11(-0.40%)
Jul 13, 2017 1023 1042 1018 1019 10,840 -3.14(-0.31%)
Jul 12, 2017 1026 1029 1002 1022 17,350 -23.91(-2.29%)
Jul 11, 2017 1055 1074 1043 1046 13,774 -8.46(-0.80%)
Jul 10, 2017 1053 1064 1032 1054 11,031 +12.08(+1.16%)
Jul 07, 2017 1065 1070 1037 1042 12,599 -30.44(-2.84%)
Jul 06, 2017 1055 1079 1043 1073 14,211 +40.83(+3.96%)
Jul 05, 2017 1030 1050 1027 1032 12,988 +11.59(+1.14%)
Jul 03, 2017 1038 1038 1013 1020 11,651 -25.85(-2.47%)
Jun 30, 2017 1039 1050 1030 1046 19,884 +4.84(+0.46%)
Jun 29, 2017 1019 1073 1017 1041 30,255 +17.63(+1.72%)
Jun 28, 2017 1054 1060 1018 1024 24,215 -50.97(-4.74%)
Jun 27, 2017 1045 1075 1035 1075 31,557 +29.23(+2.80%)
Jun 26, 2017 1044 1065 1035 1045 16,642 -3.38(-0.32%)
Jun 23, 2017 1067 1080 1046 1049 17,904 -22.95(-2.14%)
Jun 22, 2017 1085 1093 1061 1072 17,843 -12.32(-1.14%)
Jun 21, 2017 1071 1088 1052 1084 23,413 +9.18(+0.85%)
Jun 20, 2017 1051 1076 1050 1075 20,793 +30.44(+2.91%)
Jun 19, 2017 1058 1060 1036 1044 21,064 -24.16(-2.26%)
Jun 16, 2017 1070 1087 1067 1068 23,060 +8.94(+0.84%)
Jun 15, 2017 1077 1077 1049 1060 32,440 +16.91(+1.62%)
Jun 14, 2017 1027 1060 1026 1043 40,100 +16.91(+1.65%)
Jun 13, 2017 1033 1038 1020 1026 16,617 -14.98(-1.44%)
Jun 12, 2017 1036 1051 1024 1041 29,559 +6.52(+0.63%)
Jun 09, 2017 1038 1056 1007 1034 61,991 -19.32(-1.83%)
Jun 08, 2017 1097 1102 1039 1054 39,573 -44.21(-4.03%)
Jun 07, 2017 1098 1108 1084 1098 16,525 -1.69(-0.15%)
Jun 06, 2017 1118 1125 1081 1099 24,872 +2.65(+0.24%)
Jun 05, 2017 1074 1097 1071 1097 20,893 +21.26(+1.98%)
Jun 02, 2017 1088 1096 1049 1076 45,563 -22.46(-2.05%)
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.