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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 573.44 591.25 570.63 589.38 13,447 +15.00(+2.61%)
May 30, 2018 591.72 592.19 570.16 574.38 15,987 -27.18(-4.52%)
May 29, 2018 609.30 617.03 594.09 601.56 17,128 +2.58(+0.43%)
May 25, 2018 598.99 598.99 598.99 0 +2.58(+0.43%)
May 24, 2018 598.05 611.17 592.89 596.41 29,617 +0.00(+0.00%)
May 23, 2018 604.14 605.55 593.13 596.41 14,500 -1.88(-0.31%)
May 22, 2018 583.28 599.92 582.35 598.28 9,689 +12.42(+2.12%)
May 21, 2018 593.13 593.13 583.05 585.86 12,569 -11.95(-2.00%)
May 18, 2018 597.81 600.86 593.13 597.81 10,486 -2.11(-0.35%)
May 17, 2018 609.06 610.00 596.64 599.92 15,059 -9.14(-1.50%)
May 16, 2018 626.17 626.17 604.02 609.06 13,793 -18.75(-2.99%)
May 15, 2018 635.07 640.46 624.29 627.81 11,498 +0.00(+0.00%)
May 14, 2018 621.01 629.92 611.64 627.81 11,274 +6.33(+1.02%)
May 11, 2018 625.47 630.39 618.44 621.48 15,140 -3.28(-0.53%)
May 10, 2018 631.56 632.26 617.26 624.76 14,259 -9.37(-1.48%)
May 09, 2018 643.75 649.84 629.68 634.14 9,184 -10.55(-1.64%)
May 08, 2018 657.34 657.34 644.68 644.68 8,601 -9.84(-1.50%)
May 07, 2018 663.43 666.01 644.45 654.52 9,505 -17.11(-2.55%)
May 04, 2018 704.44 710.77 661.32 671.63 11,329 -25.54(-3.66%)
May 03, 2018 694.60 718.74 689.21 697.17 22,354 +10.78(+1.57%)
May 02, 2018 699.05 699.05 671.16 686.40 13,669 -8.20(-1.18%)
May 01, 2018 708.89 724.83 690.85 694.60 6,969 -8.91(-1.27%)
Apr 30, 2018 679.60 703.50 674.68 703.50 7,777 +18.75(+2.74%)
Apr 27, 2018 681.94 696.94 677.01 684.75 6,391 +2.34(+0.34%)
Apr 26, 2018 689.68 695.18 676.08 682.41 8,128 -9.84(-1.42%)
Apr 25, 2018 690.38 707.27 684.29 692.25 8,695 +4.45(+0.65%)
Apr 24, 2018 668.35 703.03 660.55 687.80 14,428 +11.25(+1.66%)
Apr 23, 2018 671.16 686.40 664.37 676.55 8,806 +3.05(+0.45%)
Apr 20, 2018 667.65 678.66 659.45 673.51 7,210 +10.55(+1.59%)
Apr 19, 2018 653.68 669.03 649.60 662.96 7,576 +12.42(+1.91%)
Apr 18, 2018 648.43 653.35 638.59 650.54 6,601 -5.15(-0.79%)
Apr 17, 2018 665.30 668.35 649.16 655.70 5,785 -21.79(-3.22%)
Apr 16, 2018 682.88 692.02 671.40 677.49 7,077 -17.81(-2.56%)
Apr 13, 2018 676.55 701.16 676.55 695.30 12,212 +9.84(+1.44%)
Apr 12, 2018 688.27 694.83 676.66 685.46 4,650 -14.06(-2.01%)
Apr 11, 2018 713.58 713.58 691.08 699.52 5,274 -4.45(-0.63%)
Apr 10, 2018 721.08 728.34 695.30 703.97 14,935 -41.48(-5.56%)
Apr 09, 2018 731.15 746.86 715.22 745.45 11,306 -0.47(-0.06%)
Apr 06, 2018 720.84 764.67 706.57 745.92 19,602 +40.31(+5.71%)
Apr 05, 2018 710.30 721.78 703.40 705.61 6,126 -17.81(-2.46%)
Apr 04, 2018 779.66 779.66 717.56 723.42 17,909 -28.82(-3.83%)
Apr 03, 2018 768.88 781.77 747.56 752.25 17,070 -30.47(-3.89%)
Apr 02, 2018 740.06 797.94 729.28 782.71 24,292 +51.32(+7.02%)
Mar 29, 2018 731.39 731.39 731.39 0 -22.97(-3.04%)
Mar 28, 2018 748.73 767.95 738.89 754.36 24,967 +1.17(+0.16%)
Mar 27, 2018 707.49 762.09 707.02 753.18 25,927 +41.25(+5.79%)
Mar 26, 2018 728.81 755.60 711.26 711.94 20,068 -49.68(-6.52%)
Mar 23, 2018 715.45 762.32 705.73 761.62 24,848 +46.40(+6.49%)
Mar 22, 2018 687.33 715.22 674.21 715.22 27,415 +43.35(+6.45%)
Mar 21, 2018 681.47 682.88 657.81 671.87 11,397 -11.10(-1.63%)
Mar 20, 2018 678.76 689.05 673.61 682.97 7,491 +1.17(+0.17%)
Mar 19, 2018 671.51 705.42 671.51 681.80 30,211 +17.78(+2.68%)
Mar 16, 2018 675.01 677.21 657.50 664.02 11,387 -10.76(-1.59%)
Mar 15, 2018 660.75 681.92 660.75 674.78 16,381 +10.01(+1.51%)
Mar 14, 2018 646.71 668.47 646.01 664.77 24,682 +8.46(+1.29%)
Mar 13, 2018 637.36 659.11 633.20 656.30 30,440 +10.52(+1.63%)
Mar 12, 2018 646.01 654.67 641.44 645.78 17,021 -4.68(-0.72%)
Mar 09, 2018 672.21 675.48 649.05 650.46 13,008 -32.51(-4.76%)
Mar 08, 2018 675.95 693.96 669.87 682.97 22,593 +3.98(+0.59%)
Mar 07, 2018 675.95 678.99 13,183 -17.31(-2.49%)
Mar 06, 2018 709.40 731.38 696.30 696.30 20,834 -23.16(-3.22%)
Mar 05, 2018 746.12 751.50 711.27 719.46 22,543 -19.41(-2.63%)
Mar 02, 2018 796.41 798.98 733.02 738.87 44,944 -37.66(-4.85%)
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.