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

25.32 -0.31 (-1.21%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 775.36 800.15 751.73 776.52 50,814 +7.72(+1.00%)
Feb 28, 2018 728.34 769.98 724.60 768.81 58,234 +34.15(+4.65%)
Feb 27, 2018 703.78 735.13 693.26 734.66 54,552 +29.94(+4.25%)
Feb 26, 2018 711.03 724.86 701.21 704.72 20,104 -14.74(-2.05%)
Feb 23, 2018 732.79 745.42 718.75 719.46 39,415 -29.00(-3.88%)
Feb 22, 2018 749.16 748.46 37,420 +5.15(+0.69%)
Feb 21, 2018 742.84 747.29 707.06 743.31 27,063 -2.81(-0.38%)
Feb 20, 2018 741.91 751.50 727.41 746.12 45,719 +17.07(+2.34%)
Feb 16, 2018 729.04 729.04 729.04 0 -7.95(-1.08%)
Feb 15, 2018 744.72 760.62 736.76 737.00 30,359 -24.09(-3.17%)
Feb 14, 2018 820.26 824.12 754.54 761.09 43,848 -43.27(-5.38%)
Feb 13, 2018 821.90 827.98 798.98 804.36 21,824 -5.61(-0.69%)
Feb 12, 2018 829.15 853.48 797.11 809.97 45,255 -22.45(-2.70%)
Feb 09, 2018 831.96 906.34 812.54 832.42 58,355 -23.62(-2.76%)
Feb 08, 2018 784.01 856.05 784.01 856.05 34,500 +69.47(+8.83%)
Feb 07, 2018 789.39 804.83 771.61 786.58 40,412 -1.40(-0.18%)
Feb 06, 2018 861.90 879.88 777.46 787.99 62,047 +0.00(+0.00%)
Feb 05, 2018 749.63 812.08 740.97 787.99 56,549 +54.97(+7.50%)
Feb 02, 2018 704.25 736.76 702.85 733.02 79,103 +41.40(+5.99%)
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.