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 (%)
Jul 31, 2017 968.87 994.83 967.94 984.54 11,212 +9.35(+0.96%)
Jul 28, 2017 973.32 984.07 966.30 975.19 14,271 +7.95(+0.82%)
Jul 27, 2017 943.62 982.67 941.05 967.24 20,348 +17.77(+1.87%)
Jul 26, 2017 931.70 952.51 931.70 949.47 9,740 +14.50(+1.55%)
Jul 25, 2017 945.73 949.70 929.83 934.97 11,768 -25.49(-2.65%)
Jul 24, 2017 968.87 974.49 957.42 960.46 10,023 -3.51(-0.36%)
Jul 21, 2017 955.31 968.64 947.83 963.96 11,897 +12.86(+1.35%)
Jul 20, 2017 951.57 957.65 943.86 951.11 10,849 -1.17(-0.12%)
Jul 19, 2017 976.36 976.36 951.81 952.27 19,178 -30.16(-3.07%)
Jul 18, 2017 984.54 993.89 978.23 982.43 19,103 +7.48(+0.77%)
Jul 17, 2017 982.67 990.38 965.83 974.95 16,180 -7.01(-0.71%)
Jul 14, 2017 992.25 992.49 969.22 981.97 19,433 -3.98(-0.40%)
Jul 13, 2017 990.15 1009 984.77 985.94 11,201 -3.04(-0.31%)
Jul 12, 2017 993.42 996.00 970.04 988.98 17,927 -23.15(-2.29%)
Jul 11, 2017 1021 1039 1009 1012 14,232 -8.18(-0.80%)
Jul 10, 2017 1019 1030 998.57 1020 11,398 +11.69(+1.16%)
Jul 07, 2017 1031 1036 1003 1009 13,018 -29.46(-2.84%)
Jul 06, 2017 1021 1044 1009 1038 14,684 +39.51(+3.96%)
Jul 05, 2017 996.46 1016 994.12 998.57 13,420 +11.22(+1.14%)
Jul 03, 2017 1005 1005 980.10 987.34 12,039 -25.02(-2.47%)
Jun 30, 2017 1006 1016 997.16 1012 20,546 +4.68(+0.46%)
Jun 29, 2017 986.41 1039 984.07 1008 31,262 +17.06(+1.72%)
Jun 28, 2017 1021 1026 985.17 990.62 25,021 -49.33(-4.74%)
Jun 27, 2017 1012 1040 1001 1040 32,606 +28.29(+2.80%)
Jun 26, 2017 1010 1030 1002 1012 17,196 -3.27(-0.32%)
Jun 23, 2017 1033 1045 1012 1015 18,499 -22.21(-2.14%)
Jun 22, 2017 1050 1058 1027 1037 18,436 -11.93(-1.14%)
Jun 21, 2017 1036 1053 1018 1049 24,192 +8.89(+0.85%)
Jun 20, 2017 1017 1042 1016 1040 21,484 +29.46(+2.91%)
Jun 19, 2017 1024 1025 1003 1011 21,764 -23.38(-2.26%)
Jun 16, 2017 1036 1052 1032 1034 23,827 +8.65(+0.84%)
Jun 15, 2017 1042 1042 1016 1025 33,518 +16.36(+1.62%)
Jun 14, 2017 993.66 1026 993.42 1009 41,433 +16.37(+1.65%)
Jun 13, 2017 999.97 1005 987.58 992.72 17,169 -14.50(-1.44%)
Jun 12, 2017 1003 1018 991.32 1007 30,542 +6.32(+0.63%)
Jun 09, 2017 1005 1022 974.72 1001 64,053 -18.71(-1.84%)
Jun 08, 2017 1062 1067 1005 1020 40,889 -42.78(-4.03%)
Jun 07, 2017 1063 1072 1050 1062 17,075 -1.64(-0.15%)
Jun 06, 2017 1082 1088 1046 1064 25,699 +2.57(+0.24%)
Jun 05, 2017 1039 1061 1037 1061 21,588 +20.58(+1.98%)
Jun 02, 2017 1053 1060 1015 1041 47,078 -21.75(-2.05%)
Jun 01, 2017 1117 1129 1062 1063 30,325 -63.83(-5.67%)
May 31, 2017 1113 1169 1113 1126 30,471 +3.75(+0.33%)
May 30, 2017 1109 1129 1101 1123 24,731 +23.84(+2.17%)
May 26, 2017 1103 1116 1093 1099 17,047 +2.11(+0.19%)
May 25, 2017 1084 1107 1073 1097 25,602 -1.41(-0.13%)
May 24, 2017 1098 1115 1087 1098 21,622 -2.57(-0.23%)
May 23, 2017 1105 1127 1095 1101 26,125 -10.52(-0.95%)
May 22, 2017 1130 1132 1107 1111 32,098 -26.42(-2.32%)
May 19, 2017 1145 1146 1117 1138 37,399 -14.49(-1.26%)
May 18, 2017 1172 1181 1139 1152 49,290 -11.93(-1.02%)
May 17, 2017 1133 1168 1115 1164 55,141 +86.98(+8.08%)
May 16, 2017 1071 1101 1070 1077 30,208 -2.34(-0.22%)
May 15, 2017 1094 1094 1063 1079 20,126 -24.55(-2.22%)
May 12, 2017 1100 1113 1096 1104 23,411 +17.53(+1.61%)
May 11, 2017 1079 1116 1076 1086 36,225 +21.05(+1.98%)
May 10, 2017 1093 1095 1063 1065 28,264 -18.47(-1.70%)
May 09, 2017 1080 1099 1074 1084 32,793 +0.46(+0.04%)
May 08, 2017 1078 1099 1071 1083 29,751 +12.16(+1.14%)
May 05, 2017 1078 1105 1071 1071 28,783 -19.87(-1.82%)
May 04, 2017 1079 1115 1076 1091 37,600 +6.08(+0.56%)
May 03, 2017 1082 1100 1076 1085 42,401 +18.70(+1.75%)
May 02, 2017 1049 1077 1040 1066 36,878 +15.43(+1.47%)
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.