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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 1118 1128 1099 1114 26,089 -7.01(-0.63%)
Mar 30, 2017 1146 1146 1118 1121 35,946 -25.49(-2.22%)
Mar 29, 2017 1160 1171 1140 1146 13,875 -12.15(-1.05%)
Mar 28, 2017 1198 1201 1156 1158 32,723 -26.42(-2.23%)
Mar 27, 2017 1238 1247 1178 1185 34,047 -7.72(-0.65%)
Mar 24, 2017 1182 1209 1167 1192 47,706 -4.21(-0.35%)
Mar 23, 2017 1215 1226 1171 1197 36,114 -21.04(-1.73%)
Mar 22, 2017 1224 1249 1208 1218 58,497 +1.40(+0.12%)
Mar 21, 2017 1107 1218 1104 1216 81,688 +91.57(+8.14%)
Mar 20, 2017 1111 1133 1107 1125 24,264 +15.98(+1.44%)
Mar 17, 2017 1113 1136 1102 1109 21,336 -12.39(-1.11%)
Mar 16, 2017 1113 1130 1107 1121 26,978 -5.84(-0.52%)
Mar 15, 2017 1164 1171 1119 1127 37,013 -55.65(-4.71%)
Mar 14, 2017 1178 1207 1176 1183 34,111 +19.17(+1.65%)
Mar 13, 2017 1178 1181 1151 1163 33,276 -9.35(-0.80%)
Mar 10, 2017 1163 1201 1162 1173 34,541 -15.20(-1.28%)
Mar 09, 2017 1176 1199 1158 1188 38,122 +14.27(+1.22%)
Mar 08, 2017 1139 1176 1130 1174 36,469 +22.44(+1.95%)
Mar 07, 2017 1136 1155 1127 1151 36,609 +22.45(+1.99%)
Mar 06, 2017 1126 1145 1122 1129 36,789 +22.21(+2.01%)
Mar 03, 2017 1102 1123 1087 1107 41,222 +4.91(+0.45%)
Mar 02, 2017 1067 1106 1067 1102 35,895 +34.83(+3.26%)
Mar 01, 2017 1084 1087 1056 1067 44,238 -63.12(-5.59%)
Feb 28, 2017 1093 1131 1092 1130 39,953 +50.03(+4.63%)
Feb 27, 2017 1118 1122 1080 1080 22,472 -32.03(-2.88%)
Feb 24, 2017 1141 1144 1112 1112 22,111 +2.81(+0.25%)
Feb 23, 2017 1080 1133 1080 1109 41,439 +19.87(+1.82%)
Feb 22, 2017 1081 1097 1080 1089 15,086 +12.86(+1.19%)
Feb 21, 2017 1095 1095 1073 1076 21,833 -24.32(-2.21%)
Feb 17, 2017 1101 1101 1101 0 +0.47(+0.04%)
Feb 16, 2017 1093 1122 1088 1100 39,103 +8.65(+0.79%)
Feb 15, 2017 1124 1126 1086 1092 30,745 -18.70(-1.68%)
Feb 14, 2017 1131 1138 1106 1110 30,245 -11.23(-1.00%)
Feb 13, 2017 1110 1126 1100 1122 30,741 -7.95(-0.70%)
Feb 10, 2017 1135 1148 1120 1130 29,432 -27.82(-2.40%)
Feb 09, 2017 1201 1201 1148 1157 51,672 -50.73(-4.20%)
Feb 08, 2017 1218 1236 1202 1208 40,916 +6.54(+0.54%)
Feb 07, 2017 1185 1213 1170 1202 38,300 +14.97(+1.26%)
Feb 06, 2017 1172 1196 1163 1187 34,152 +25.72(+2.22%)
Feb 03, 2017 1185 1196 1157 1161 40,361 -55.18(-4.54%)
Feb 02, 2017 1202 1223 1192 1216 27,318 +11.45(+0.95%)
Feb 01, 2017 1177 1218 1161 1205 34,054 -0.93(-0.08%)
Jan 31, 2017 1242 1251 1195 1205 38,301 -23.85(-1.94%)
Jan 30, 2017 1206 1255 1206 1229 41,809 +49.10(+4.16%)
Jan 27, 2017 1166 1194 1159 1180 32,016 +13.33(+1.14%)
Jan 26, 2017 1152 1174 1148 1167 36,932 +13.09(+1.13%)
Jan 25, 2017 1160 1161 1146 1154 46,989 -36.71(-3.08%)
Jan 24, 2017 1230 1236 1179 1191 41,402 -54.24(-4.36%)
Jan 23, 2017 1242 1266 1223 1245 60,587 +12.63(+1.03%)
Jan 20, 2017 1236 1246 1217 1232 53,226 -18.01(-1.44%)
Jan 19, 2017 1212 1264 1204 1250 57,646 +28.99(+2.37%)
Jan 18, 2017 1222 1243 1217 1221 54,918 -11.45(-0.93%)
Jan 17, 2017 1201 1239 1201 1233 58,227 +48.40(+4.09%)
Jan 13, 2017 1184 1184 1184 0 -25.26(-2.09%)
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.