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

25.32 -0.31 (-1.21%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 575.73 575.73 551.70 556.70 41,159 -20.70(-3.58%)
Jun 27, 2019 607.37 607.37 577.16 577.39 40,013 -35.21(-5.75%)
Jun 26, 2019 601.90 613.32 595.71 612.61 29,631 +4.28(+0.70%)
Jun 25, 2019 595.24 610.23 592.38 608.32 48,941 +10.14(+1.70%)
Jun 24, 2019 572.12 598.18 571.64 598.18 35,437 +20.85(+3.61%)
Jun 21, 2019 563.83 580.17 563.35 577.33 39,708 +15.63(+2.78%)
Jun 20, 2019 553.16 570.93 551.74 561.69 42,745 -7.82(-1.37%)
Jun 19, 2019 574.25 579.70 567.62 569.51 31,854 -7.11(-1.23%)
Jun 18, 2019 584.44 586.57 562.40 576.62 35,325 -19.66(-3.30%)
Jun 17, 2019 601.73 602.44 588.46 596.28 21,597 -12.32(-2.02%)
Jun 14, 2019 595.57 608.60 594.86 608.60 24,090 +15.87(+2.68%)
Jun 13, 2019 602.20 607.65 592.02 592.73 33,910 -19.66(-3.21%)
Jun 12, 2019 615.94 622.34 608.60 612.39 32,702 -1.89(-0.31%)
Jun 11, 2019 594.39 622.34 590.83 614.29 42,009 +5.69(+0.93%)
Jun 10, 2019 611.92 611.92 591.54 608.60 44,294 -11.61(-1.87%)
Jun 07, 2019 625.42 629.68 611.21 620.21 49,927 -11.85(-1.87%)
Jun 06, 2019 628.26 651.01 624.47 632.05 44,050 +3.79(+0.60%)
Jun 05, 2019 619.97 646.50 619.02 628.26 49,741 +0.95(+0.15%)
Jun 04, 2019 658.59 662.61 625.89 627.32 58,449 -54.01(-7.93%)
Jun 03, 2019 683.93 694.60 668.77 681.33 73,174 -4.98(-0.72%)
May 31, 2019 683.46 694.36 674.46 686.30 53,802 +26.53(+4.02%)
May 30, 2019 648.40 670.90 637.50 659.77 44,229 +5.92(+0.91%)
May 29, 2019 647.93 666.17 646.27 653.85 50,627 +17.06(+2.68%)
May 28, 2019 620.45 637.26 612.63 636.79 45,405 +13.50(+2.17%)
May 24, 2019 627.55 634.90 619.26 623.29 27,889 -16.35(-2.56%)
May 23, 2019 621.16 649.58 620.92 639.63 55,381 +36.48(+6.05%)
May 22, 2019 594.86 608.16 590.83 603.15 42,109 +16.11(+2.74%)
May 21, 2019 602.91 602.91 585.15 587.04 29,002 -25.59(-4.18%)
May 20, 2019 611.21 616.65 600.31 612.63 56,323 +13.50(+2.25%)
May 17, 2019 588.94 601.49 573.07 599.12 35,001 +24.16(+4.20%)
May 16, 2019 580.65 581.83 562.64 574.96 32,796 -10.66(-1.82%)
May 15, 2019 605.05 609.07 582.07 585.62 48,724 -6.40(-1.08%)
May 14, 2019 611.68 614.05 584.44 592.02 49,298 -23.22(-3.77%)
May 13, 2019 592.97 619.97 589.41 615.23 98,345 +53.30(+9.49%)
May 10, 2019 572.83 593.20 559.33 561.93 72,405 -3.55(-0.63%)
May 09, 2019 573.07 591.78 560.98 565.48 78,996 +5.69(+1.02%)
May 08, 2019 554.59 560.51 545.35 559.80 37,880 +8.53(+1.55%)
May 07, 2019 533.98 563.35 528.76 551.27 47,349 +31.03(+5.97%)
May 06, 2019 545.35 546.77 516.45 520.24 55,293 -1.42(-0.27%)
May 03, 2019 546.06 546.77 520.95 521.66 33,494 -32.69(-5.90%)
May 02, 2019 564.06 573.30 547.24 554.35 74,732 -7.82(-1.39%)
May 01, 2019 541.79 562.17 541.32 562.17 45,238 +15.87(+2.91%)
Apr 30, 2019 537.06 558.85 536.82 546.29 39,603 +8.29(+1.54%)
Apr 29, 2019 541.79 543.69 532.32 538.00 27,901 -7.82(-1.43%)
Apr 26, 2019 560.27 565.72 543.93 545.82 28,923 -16.58(-2.95%)
Apr 25, 2019 556.48 575.20 554.59 562.40 43,469 +13.74(+2.50%)
Apr 24, 2019 552.22 555.53 542.03 548.66 32,486 -4.03(-0.73%)
Apr 23, 2019 577.80 578.04 548.19 552.69 41,827 -27.24(-4.70%)
Apr 22, 2019 578.75 587.04 573.30 579.93 19,899 +5.21(+0.91%)
Apr 18, 2019 569.75 585.38 567.85 574.72 36,985 +4.03(+0.71%)
Apr 17, 2019 548.90 578.75 548.66 570.70 24,326 +15.87(+2.86%)
Apr 16, 2019 552.46 559.56 550.32 554.82 18,144 -3.79(-0.68%)
Apr 15, 2019 549.61 564.77 548.19 558.61 17,075 +6.63(+1.20%)
Apr 12, 2019 547.24 558.38 547.24 551.98 25,229 -5.92(-1.06%)
Apr 11, 2019 554.35 561.46 552.48 557.90 21,377 +2.13(+0.38%)
Apr 10, 2019 576.38 577.57 555.53 555.77 29,397 -23.93(-4.13%)
Apr 09, 2019 566.20 582.53 563.83 579.70 40,905 +20.37(+3.64%)
Apr 08, 2019 561.46 569.99 557.67 559.33 36,061 +3.32(+0.60%)
Apr 05, 2019 567.85 569.04 555.30 556.01 49,315 -16.35(-2.86%)
Apr 04, 2019 578.75 583.96 571.17 572.35 29,346 -7.58(-1.31%)
Apr 03, 2019 573.78 584.91 569.04 579.93 42,157 -9.00(-1.53%)
Apr 02, 2019 583.73 598.65 583.73 588.94 42,577 +4.74(+0.81%)
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.