Ultrapro Short Russell 2000 Proshares (NY: SRTY )

10.30 USD +0.12 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.14 24.49 23.98 24.32 286,165 +0.30(+1.25%)
Feb 27, 2019 24.41 24.58 23.98 24.02 584,454 -0.15(-0.62%)
Feb 26, 2019 23.72 24.22 23.65 24.17 352,439 +0.53(+2.24%)
Feb 25, 2019 23.20 23.68 23.05 23.64 476,002 +0.00(+0.00%)
Feb 22, 2019 24.04 24.11 23.60 23.64 461,100 -0.64(-2.64%)
Feb 21, 2019 24.10 24.61 24.04 24.28 608,395 +0.28(+1.17%)
Feb 20, 2019 24.32 24.36 23.91 24.00 598,569 -0.35(-1.44%)
Feb 19, 2019 24.85 24.85 24.12 24.35 419,409 -0.19(-0.77%)
Feb 15, 2019 25.25 25.51 24.52 24.54 511,200 -1.22(-4.74%)
Feb 14, 2019 26.35 26.43 25.46 25.76 877,462 -0.16(-0.62%)
Feb 13, 2019 25.89 26.27 25.74 25.92 450,239 -0.19(-0.73%)
Feb 12, 2019 26.67 26.71 26.03 26.11 464,154 -1.04(-3.83%)
Feb 11, 2019 27.59 27.92 27.11 27.15 364,857 -0.69(-2.48%)
Feb 08, 2019 28.29 28.57 27.82 27.84 474,200 -0.04(-0.14%)
Feb 07, 2019 27.76 28.60 27.37 27.88 388,481 +0.65(+2.39%)
Feb 06, 2019 27.15 27.64 26.99 27.23 363,676 +0.15(+0.55%)
Feb 05, 2019 27.15 27.56 26.85 27.08 386,386 -0.14(-0.51%)
Feb 04, 2019 28.08 28.35 27.20 27.22 274,433 -0.93(-3.30%)
Feb 01, 2019 28.11 28.52 27.91 28.15 361,300 -0.12(-0.42%)
Jan 31, 2019 29.07 29.12 28.12 28.27 537,799 -0.71(-2.45%)
Jan 30, 2019 29.47 30.28 28.65 28.98 495,278 -0.95(-3.17%)
Jan 29, 2019 29.63 30.13 29.59 29.93 395,709 +0.20(+0.67%)
Jan 28, 2019 30.11 30.44 29.53 29.73 450,261 +0.44(+1.50%)
Jan 25, 2019 29.68 29.83 29.09 29.29 399,400 -1.11(-3.65%)
Jan 24, 2019 31.05 31.11 30.24 30.40 414,053 -0.57(-1.84%)
Jan 23, 2019 30.52 31.68 30.01 30.97 615,571 +0.19(+0.62%)
Jan 22, 2019 29.86 31.28 29.70 30.78 1,041,696 +1.47(+5.02%)
Jan 18, 2019 29.81 30.13 28.98 29.31 749,000 -0.91(-3.01%)
Jan 17, 2019 31.45 31.45 29.95 30.22 547,054 -0.88(-2.83%)
Jan 16, 2019 31.60 31.60 30.60 31.10 541,766 -0.62(-1.95%)
Jan 15, 2019 32.28 32.68 31.64 31.72 530,855 -0.84(-2.58%)
Jan 14, 2019 32.23 32.68 31.80 32.56 433,599 +0.98(+3.10%)
Jan 11, 2019 32.06 32.31 31.43 31.58 470,800 -0.08(-0.25%)
Jan 10, 2019 32.75 33.17 31.60 31.66 807,109 -0.51(-1.59%)
Jan 09, 2019 32.60 33.02 31.80 32.17 603,722 -0.80(-2.43%)
Jan 08, 2019 33.55 34.62 32.92 32.97 517,343 -1.49(-4.32%)
Jan 07, 2019 36.44 36.71 33.91 34.46 635,531 -2.00(-5.49%)
Jan 04, 2019 39.47 39.61 36.10 36.46 678,800 -4.64(-11.29%)
Jan 03, 2019 39.61 41.51 38.97 41.10 709,762 +2.19(+5.63%)
Jan 02, 2019 41.11 41.68 38.48 38.91 625,316 -0.65(-1.64%)
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%)
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.