Ultrapro Short Russell2000 ETF (NY: SRTY )

9.080 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.72 41.50 39.50 39.56 307,500 -0.95(-2.35%)
Dec 28, 2018 40.90 41.75 38.58 40.51 691,300 -0.46(-1.12%)
Dec 27, 2018 43.02 45.18 40.97 40.97 859,567 -0.44(-1.06%)
Dec 26, 2018 47.90 48.44 41.20 41.41 813,258 -6.93(-14.34%)
Dec 24, 2018 46.59 48.50 45.75 48.34 666,600 +2.41(+5.25%)
Dec 21, 2018 41.85 46.19 41.40 45.93 1,170,000 +3.46(+8.15%)
Dec 20, 2018 40.86 43.92 40.14 42.47 1,394,071 +1.98(+4.89%)
Dec 19, 2018 38.08 41.10 36.74 40.49 989,070 +2.37(+6.22%)
Dec 18, 2018 36.93 38.56 36.16 38.12 888,148 +0.20(+0.53%)
Dec 17, 2018 35.98 38.59 35.04 37.92 1,161,734 +2.35(+6.61%)
Dec 14, 2018 34.82 35.95 33.73 35.57 568,400 +1.55(+4.56%)
Dec 13, 2018 32.38 34.18 32.06 34.02 692,813 +1.37(+4.20%)
Dec 12, 2018 32.62 32.65 31.28 32.65 766,506 -0.96(-2.86%)
Dec 11, 2018 32.06 34.32 31.70 33.61 711,233 +0.17(+0.51%)
Dec 10, 2018 33.12 34.95 32.73 33.44 1,028,844 +0.32(+0.97%)
Dec 07, 2018 31.24 33.63 30.48 33.12 1,099,400 +1.91(+6.12%)
Dec 06, 2018 32.26 33.51 31.19 31.21 1,666,506 +0.32(+1.04%)
Dec 04, 2018 27.59 31.13 27.41 30.89 1,411,800 +3.47(+12.65%)
Dec 03, 2018 27.25 28.56 27.23 27.42 773,235 -0.85(-3.01%)
Nov 30, 2018 28.88 29.08 28.11 28.27 420,500 -0.42(-1.46%)
Nov 29, 2018 28.80 29.44 28.18 28.69 562,562 +0.28(+0.99%)
Nov 28, 2018 30.33 31.24 28.36 28.41 789,668 -2.27(-7.40%)
Nov 27, 2018 30.32 30.87 30.01 30.68 579,032 +0.73(+2.44%)
Nov 26, 2018 30.23 30.60 29.59 29.95 530,545 -1.22(-3.91%)
Nov 23, 2018 31.85 31.85 30.28 31.17 337,200 +0.08(+0.26%)
Nov 21, 2018 31.09 31.09 31.09 0 -1.24(-3.84%)
Nov 20, 2018 31.60 32.62 30.90 32.33 1,296,051 +1.74(+5.69%)
Nov 19, 2018 28.99 30.87 28.83 30.59 836,601 +1.74(+6.03%)
Nov 16, 2018 29.65 29.92 28.65 28.85 888,100 -0.21(-0.72%)
Nov 15, 2018 30.96 31.14 28.93 29.06 1,024,516 -1.24(-4.09%)
Nov 14, 2018 28.94 30.88 28.55 30.30 1,080,568 +0.62(+2.09%)
Nov 13, 2018 29.08 29.82 28.20 29.68 1,708,666 +0.30(+1.02%)
Nov 12, 2018 27.78 29.49 27.72 29.38 1,195,347 +1.66(+5.99%)
Nov 09, 2018 26.81 28.31 26.78 27.72 904,800 +1.45(+5.52%)
Nov 08, 2018 26.43 26.61 25.84 26.27 731,557 +0.15(+0.57%)
Nov 07, 2018 27.15 27.43 26.07 26.12 1,106,530 -1.41(-5.12%)
Nov 06, 2018 28.07 28.13 27.27 27.53 819,994 -0.42(-1.50%)
Nov 05, 2018 27.84 28.73 27.52 27.95 850,642 +0.06(+0.22%)
Nov 02, 2018 27.81 28.70 27.40 27.89 1,591,000 -0.28(-0.99%)
Nov 01, 2018 29.70 29.70 27.97 28.17 1,738,703 -2.01(-6.66%)
Oct 31, 2018 29.49 30.18 29.10 30.18 1,986,086 -0.27(-0.89%)
Oct 30, 2018 32.29 32.45 30.29 30.45 3,281,758 -1.90(-5.87%)
Oct 29, 2018 30.81 33.43 29.84 32.35 2,870,252 +0.45(+1.41%)
Oct 26, 2018 31.84 33.57 30.67 31.90 2,615,400 +1.02(+3.30%)
Oct 25, 2018 32.44 32.66 30.37 30.88 2,583,225 -2.10(-6.37%)
Oct 24, 2018 29.76 33.04 29.46 32.98 2,732,983 +3.37(+11.38%)
Oct 23, 2018 30.02 31.18 28.94 29.61 2,053,366 +0.76(+2.63%)
Oct 22, 2018 28.44 29.13 28.07 28.85 998,457 +0.20(+0.70%)
Oct 19, 2018 27.49 28.98 27.07 28.65 1,659,600 +0.90(+3.24%)
Oct 18, 2018 26.62 28.05 26.46 27.75 1,569,454 +1.49(+5.67%)
Oct 17, 2018 26.22 27.29 26.16 26.26 1,267,415 +0.28(+1.08%)
Oct 16, 2018 27.83 28.46 25.85 25.98 1,548,938 -2.38(-8.39%)
Oct 15, 2018 28.79 29.30 27.79 28.36 1,592,549 -0.35(-1.22%)
Oct 12, 2018 27.59 29.67 27.50 28.71 2,142,600 -0.04(-0.14%)
Oct 11, 2018 27.57 28.75 26.76 28.75 5,459,345 +1.69(+6.25%)
Oct 10, 2018 25.21 27.23 25.10 27.06 3,102,529 +2.06(+8.24%)
Oct 09, 2018 24.81 25.08 24.29 25.00 1,402,708 +0.30(+1.21%)
Oct 08, 2018 24.77 25.28 24.45 24.70 1,204,832 +0.16(+0.65%)
Oct 05, 2018 23.87 25.20 23.72 24.54 1,850,100 +0.67(+2.79%)
Oct 04, 2018 23.15 24.09 23.09 23.88 1,743,306 +0.98(+4.26%)
Oct 03, 2018 23.22 23.54 22.60 22.90 1,042,122 -0.61(-2.59%)
Oct 02, 2018 22.88 23.67 22.72 23.51 858,256 +0.71(+3.11%)
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.