Ultrapro Short Russell 2000 ETF (NY: SRTY )

9.530 USD -0.450 (-4.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.47 25.23 24.35 25.15 315,135 +0.64(+2.61%)
May 30, 2018 25.25 25.27 24.33 24.51 374,647 -1.16(-4.52%)
May 29, 2018 26.00 26.33 25.35 25.67 401,405 +0.11(+0.43%)
May 25, 2018 25.56 25.56 25.56 0 +0.11(+0.43%)
May 24, 2018 25.52 26.08 25.30 25.45 694,077 +0.00(+0.00%)
May 23, 2018 25.78 25.84 25.31 25.45 339,821 -0.08(-0.31%)
May 22, 2018 24.89 25.60 24.85 25.53 227,066 +0.53(+2.12%)
May 21, 2018 25.31 25.31 24.88 25.00 294,566 -0.51(-2.00%)
May 18, 2018 25.51 25.64 25.31 25.51 245,755 -0.09(-0.35%)
May 17, 2018 25.99 26.03 25.46 25.60 352,905 -0.39(-1.50%)
May 16, 2018 26.72 26.72 25.77 25.99 323,244 -0.80(-2.99%)
May 15, 2018 27.10 27.33 26.64 26.79 269,460 +0.00(+0.00%)
May 14, 2018 26.50 26.88 26.10 26.79 264,208 +0.27(+1.02%)
May 11, 2018 26.69 26.90 26.39 26.52 354,798 -0.14(-0.53%)
May 10, 2018 26.95 26.98 26.34 26.66 334,165 -0.40(-1.48%)
May 09, 2018 27.47 27.73 26.87 27.06 215,231 -0.45(-1.64%)
May 08, 2018 28.05 28.05 27.51 27.51 201,569 -0.42(-1.50%)
May 07, 2018 28.31 28.42 27.50 27.93 222,762 -0.73(-2.55%)
May 04, 2018 30.06 30.33 28.22 28.66 265,490 -1.09(-3.66%)
May 03, 2018 29.64 30.67 29.41 29.75 523,861 +0.46(+1.57%)
May 02, 2018 29.83 29.83 28.64 29.29 320,339 -0.35(-1.18%)
May 01, 2018 30.25 30.93 29.48 29.64 163,330 -0.38(-1.27%)
Apr 30, 2018 29.00 30.02 28.79 30.02 182,251 +0.80(+2.74%)
Apr 27, 2018 29.10 29.74 28.89 29.22 149,791 +0.10(+0.34%)
Apr 26, 2018 29.43 29.67 28.85 29.12 190,483 -0.42(-1.42%)
Apr 25, 2018 29.46 30.18 29.20 29.54 203,786 +0.19(+0.65%)
Apr 24, 2018 28.52 30.00 28.19 29.35 338,125 +0.48(+1.66%)
Apr 23, 2018 28.64 29.29 28.35 28.87 206,376 +0.13(+0.45%)
Apr 20, 2018 28.49 28.96 28.14 28.74 168,982 +0.45(+1.59%)
Apr 19, 2018 27.89 28.55 27.72 28.29 177,553 +0.53(+1.91%)
Apr 18, 2018 27.67 27.88 27.25 27.76 154,691 -0.22(-0.79%)
Apr 17, 2018 28.39 28.52 27.70 27.98 135,580 -0.93(-3.22%)
Apr 16, 2018 29.14 29.53 28.65 28.91 165,853 -0.76(-2.56%)
Apr 13, 2018 28.87 29.92 28.87 29.67 286,202 +0.42(+1.44%)
Apr 12, 2018 29.37 29.65 28.87 29.25 108,982 -0.60(-2.01%)
Apr 11, 2018 30.45 30.45 29.49 29.85 123,602 -0.19(-0.63%)
Apr 10, 2018 30.77 31.08 29.67 30.04 350,006 -1.77(-5.56%)
Apr 09, 2018 31.20 31.87 30.52 31.81 264,953 -0.02(-0.06%)
Apr 06, 2018 30.76 32.63 30.15 31.83 459,363 +1.72(+5.71%)
Apr 05, 2018 30.31 30.80 30.02 30.11 143,573 -0.76(-2.46%)
Apr 04, 2018 33.27 33.27 30.62 30.87 419,706 -1.23(-3.83%)
Apr 03, 2018 32.81 33.36 31.90 32.10 400,046 -1.30(-3.89%)
Apr 02, 2018 31.58 34.05 31.12 33.40 569,284 +2.19(+7.02%)
Mar 29, 2018 31.21 31.21 31.21 0 -0.98(-3.04%)
Mar 28, 2018 31.95 32.77 31.53 32.19 585,108 +0.05(+0.16%)
Mar 27, 2018 30.19 32.52 30.17 32.14 607,591 +1.76(+5.79%)
Mar 26, 2018 31.10 32.24 30.35 30.38 470,305 -2.12(-6.52%)
Mar 23, 2018 30.53 32.53 30.11 32.50 582,301 +1.98(+6.49%)
Mar 22, 2018 29.33 30.52 28.77 30.52 642,479 +1.85(+6.45%)
Mar 21, 2018 29.08 29.14 28.07 28.67 267,083 -0.53(-1.82%)
Mar 20, 2018 29.02 29.46 28.80 29.20 175,221 +0.05(+0.17%)
Mar 19, 2018 28.71 30.16 28.71 29.15 706,616 +0.76(+2.68%)
Mar 16, 2018 28.86 28.95 28.11 28.39 266,355 -0.46(-1.59%)
Mar 15, 2018 28.25 29.16 28.25 28.85 383,150 +0.43(+1.51%)
Mar 14, 2018 27.65 28.58 27.62 28.42 577,318 +0.36(+1.29%)
Mar 13, 2018 27.25 28.18 27.07 28.06 711,983 +0.45(+1.63%)
Mar 12, 2018 27.62 27.99 27.42 27.61 398,126 -0.20(-0.72%)
Mar 09, 2018 28.74 28.88 27.75 27.81 304,251 -1.39(-4.76%)
Mar 08, 2018 28.90 29.67 28.64 29.20 528,455 +0.17(+0.59%)
Mar 07, 2018 28.90 29.03 308,357 -0.74(-2.49%)
Mar 06, 2018 30.33 31.27 29.77 29.77 487,312 -0.99(-3.22%)
Mar 05, 2018 31.90 32.13 30.41 30.76 527,266 -0.83(-2.63%)
Mar 02, 2018 34.05 34.16 31.34 31.59 1,051,212 -1.61(-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.