Ultrapro Short Russell 2000 ETF (NY: SRTY )

10.03 USD +0.64 (+6.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.01 43.47 42.65 43.30 480,371 +0.20(+0.46%)
Jun 29, 2017 42.19 44.42 42.09 43.10 730,911 +0.73(+1.72%)
Jun 28, 2017 43.65 43.89 42.14 42.37 584,995 -2.11(-4.74%)
Jun 27, 2017 43.27 44.48 42.83 44.48 762,356 +1.21(+2.80%)
Jun 26, 2017 43.20 44.07 42.85 43.27 402,054 -0.14(-0.32%)
Jun 23, 2017 44.17 44.69 43.28 43.41 432,521 -0.95(-2.14%)
Jun 22, 2017 44.92 45.24 43.92 44.36 431,057 -0.51(-1.14%)
Jun 21, 2017 44.32 45.03 43.54 44.87 565,617 +0.38(+0.85%)
Jun 20, 2017 43.50 44.56 43.46 44.49 502,319 +1.26(+2.91%)
Jun 19, 2017 43.81 43.86 42.88 43.23 508,858 -1.00(-2.26%)
Jun 16, 2017 44.31 45.00 44.15 44.23 557,091 +0.37(+0.84%)
Jun 15, 2017 44.58 44.58 43.44 43.86 783,678 +0.70(+1.62%)
Jun 14, 2017 42.50 43.88 42.49 43.16 968,731 +0.70(+1.65%)
Jun 13, 2017 42.77 42.98 42.24 42.46 401,436 -0.62(-1.44%)
Jun 12, 2017 42.89 43.52 42.40 43.08 714,084 +0.27(+0.63%)
Jun 09, 2017 42.97 43.71 41.69 42.81 1,497,575 -0.80(-1.83%)
Jun 08, 2017 45.42 45.63 43.00 43.61 955,998 -1.83(-4.03%)
Jun 07, 2017 45.47 45.86 44.89 45.44 399,219 -0.07(-0.15%)
Jun 06, 2017 46.29 46.55 44.74 45.51 600,863 +0.11(+0.24%)
Jun 05, 2017 44.46 45.39 44.35 45.40 504,736 +0.88(+1.98%)
Jun 02, 2017 45.03 45.35 43.43 44.52 1,100,698 -0.93(-2.05%)
Jun 01, 2017 47.77 48.27 45.42 45.45 709,014 -2.73(-5.67%)
May 31, 2017 47.62 50.00 47.62 48.18 712,427 +0.16(+0.33%)
May 30, 2017 47.44 48.30 47.08 48.02 578,235 +1.02(+2.17%)
May 26, 2017 47.19 47.75 46.74 47.00 398,569 +0.09(+0.19%)
May 25, 2017 46.38 47.33 45.91 46.91 598,585 -0.06(-0.13%)
May 24, 2017 46.98 47.70 46.49 46.97 505,527 -0.11(-0.23%)
May 23, 2017 47.25 48.20 46.85 47.08 610,809 -0.45(-0.95%)
May 22, 2017 48.33 48.43 47.34 47.53 750,461 -1.13(-2.32%)
May 19, 2017 48.96 49.00 47.79 48.66 874,399 -0.62(-1.26%)
May 18, 2017 50.11 50.53 48.70 49.28 1,152,423 -0.51(-1.02%)
May 17, 2017 48.47 49.96 47.69 49.79 1,289,221 +3.72(+8.07%)
May 16, 2017 45.82 47.10 45.75 46.07 706,273 -0.10(-0.22%)
May 15, 2017 46.78 46.78 45.48 46.17 470,555 -1.05(-2.22%)
May 12, 2017 47.06 47.60 46.87 47.22 547,371 +0.75(+1.61%)
May 11, 2017 46.13 47.75 46.02 46.47 846,950 +0.90(+1.97%)
May 10, 2017 46.75 46.84 45.45 45.57 660,821 -0.79(-1.70%)
May 09, 2017 46.21 47.00 45.95 46.36 766,721 +0.02(+0.04%)
May 08, 2017 46.10 46.99 45.81 46.34 695,585 +0.52(+1.13%)
May 05, 2017 46.12 47.25 45.79 45.82 672,957 -0.85(-1.82%)
May 04, 2017 46.13 47.67 46.02 46.67 879,115 +0.26(+0.56%)
May 03, 2017 46.29 47.07 46.04 46.41 991,360 +0.80(+1.75%)
May 02, 2017 44.87 46.07 44.50 45.61 862,222 +0.66(+1.47%)
May 01, 2017 45.14 46.00 44.54 44.95 624,617 -0.78(-1.71%)
Apr 28, 2017 43.95 45.73 43.94 45.73 1,290,619 +1.75(+3.98%)
Apr 27, 2017 43.52 44.40 43.21 43.98 520,549 +0.09(+0.21%)
Apr 26, 2017 44.75 44.75 43.15 43.89 1,009,930 -0.76(-1.70%)
Apr 25, 2017 44.69 44.80 44.01 44.65 776,382 -1.27(-2.77%)
Apr 24, 2017 45.82 46.41 45.53 45.92 957,050 -1.86(-3.89%)
Apr 21, 2017 47.71 48.23 47.40 47.78 1,091,156 +0.38(+0.80%)
Apr 20, 2017 48.64 48.90 47.28 47.40 1,068,042 -1.84(-3.74%)
Apr 19, 2017 49.42 49.57 48.03 49.24 1,187,411 -0.59(-1.18%)
Apr 18, 2017 50.46 51.07 49.68 49.83 838,714 -0.03(-0.06%)
Apr 17, 2017 51.21 51.69 49.80 49.86 579,247 -1.81(-3.50%)
Apr 13, 2017 50.35 51.71 49.84 51.67 913,370 +1.56(+3.11%)
Apr 12, 2017 48.50 50.30 48.50 50.11 1,173,282 +1.91(+3.96%)
Apr 11, 2017 49.93 50.17 48.20 48.20 1,231,065 -1.21(-2.45%)
Apr 10, 2017 49.69 50.09 48.26 49.41 1,142,951 -0.30(-0.60%)
Apr 07, 2017 50.10 50.53 49.16 49.71 884,761 +0.02(+0.04%)
Apr 06, 2017 50.89 51.60 49.59 49.69 806,536 -1.38(-2.70%)
Apr 05, 2017 48.31 51.31 47.77 51.07 1,066,496 +1.76(+3.57%)
Apr 04, 2017 49.37 49.91 48.66 49.31 520,760 +0.11(+0.22%)
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.