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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 436.11 438.99 426.27 431.07 26,914 -1.92(-0.44%)
Dec 30, 2019 428.91 439.95 427.71 432.99 31,147 +2.88(+0.67%)
Dec 27, 2019 420.03 432.99 420.03 430.11 8,978 +6.72(+1.59%)
Dec 26, 2019 421.95 426.03 421.71 423.39 5,274 +0.00(+0.00%)
Dec 24, 2019 424.83 428.07 423.39 423.39 3,416 -3.09(-0.72%)
Dec 23, 2019 426.96 432.97 425.78 426.49 7,151 -2.39(-0.56%)
Dec 20, 2019 428.63 430.55 425.53 428.87 10,626 -2.63(-0.61%)
Dec 19, 2019 434.37 436.88 431.50 431.50 7,537 -4.54(-1.04%)
Dec 18, 2019 436.04 441.54 434.13 436.04 6,943 -3.11(-0.71%)
Dec 17, 2019 443.45 446.31 439.15 439.15 6,403 -6.93(-1.55%)
Dec 16, 2019 443.93 446.31 437.48 446.08 14,151 -8.84(-1.94%)
Dec 13, 2019 451.09 461.15 442.73 454.92 21,316 +5.73(+1.28%)
Dec 12, 2019 460.17 464.00 440.34 449.18 36,967 -12.42(-2.69%)
Dec 11, 2019 458.74 466.38 457.31 461.61 7,334 +0.72(+0.16%)
Dec 10, 2019 463.04 466.62 458.74 460.89 6,986 -0.96(-0.21%)
Dec 09, 2019 459.69 462.80 456.59 461.85 13,893 +3.11(+0.68%)
Dec 06, 2019 460.89 461.13 454.20 458.74 15,079 -16.72(-3.52%)
Dec 05, 2019 471.64 480.24 469.73 475.46 9,992 -1.43(-0.30%)
Dec 04, 2019 479.53 481.44 473.31 476.90 8,228 -10.27(-2.11%)
Dec 03, 2019 495.30 501.27 486.45 487.17 16,085 +4.30(+0.89%)
Dec 02, 2019 465.67 484.54 464.95 482.87 14,437 +14.33(+3.06%)
Nov 29, 2019 464.00 469.25 459.93 468.54 7,479 +8.36(+1.82%)
Nov 27, 2019 464.24 466.15 458.74 460.17 13,790 -9.08(-1.93%)
Nov 26, 2019 468.77 472.84 461.85 469.25 15,637 -0.96(-0.20%)
Nov 25, 2019 494.58 495.53 468.06 470.21 32,027 -32.25(-6.42%)
Nov 22, 2019 501.27 510.35 499.12 502.46 7,069 -4.54(-0.90%)
Nov 21, 2019 496.01 511.06 496.01 507.00 12,590 +8.60(+1.73%)
Nov 20, 2019 498.64 510.35 489.56 498.40 16,945 +4.54(+0.92%)
Nov 19, 2019 493.86 501.03 488.13 493.86 12,708 -5.97(-1.19%)
Nov 18, 2019 497.69 504.38 497.11 499.83 12,985 +4.78(+0.97%)
Nov 15, 2019 492.43 500.55 491.71 495.06 9,291 -7.41(-1.47%)
Nov 14, 2019 505.09 505.81 495.53 502.46 13,173 +0.48(+0.10%)
Nov 13, 2019 506.05 511.30 499.12 501.99 15,715 +5.26(+1.06%)
Nov 12, 2019 495.30 499.12 486.22 496.73 15,717 -0.24(-0.05%)
Nov 11, 2019 502.94 504.14 495.30 496.97 8,257 +3.82(+0.78%)
Nov 08, 2019 501.27 503.66 491.71 493.14 14,883 -4.54(-0.91%)
Nov 07, 2019 487.65 502.22 483.35 497.69 19,884 -4.06(-0.81%)
Nov 06, 2019 494.58 505.57 494.58 501.75 13,219 +8.12(+1.65%)
Nov 05, 2019 491.00 494.32 480.96 493.62 18,337 -1.91(-0.39%)
Nov 04, 2019 491.47 498.40 488.37 495.53 16,435 -7.41(-1.47%)
Nov 01, 2019 520.38 523.01 501.75 502.94 21,496 -27.48(-5.18%)
Oct 31, 2019 523.49 541.61 523.48 530.42 21,977 +9.56(+1.83%)
Oct 30, 2019 516.08 530.90 515.92 520.86 12,814 +5.74(+1.11%)
Oct 29, 2019 523.73 525.16 510.59 515.13 12,823 -5.26(-1.01%)
Oct 28, 2019 527.31 527.96 513.93 520.38 15,571 -14.10(-2.64%)
Oct 25, 2019 545.23 545.71 528.51 534.48 17,992 -8.36(-1.54%)
Oct 24, 2019 534.48 549.77 533.75 542.84 11,421 +2.15(+0.40%)
Oct 23, 2019 541.17 548.82 536.87 540.69 11,829 -1.67(-0.31%)
Oct 22, 2019 541.65 546.43 533.76 542.36 16,215 -1.19(-0.22%)
Oct 21, 2019 543.08 545.23 534.00 543.56 18,276 -16.01(-2.86%)
Oct 18, 2019 556.46 572.23 550.25 559.57 28,284 +7.88(+1.43%)
Oct 17, 2019 563.15 565.30 549.77 551.68 15,838 -20.07(-3.51%)
Oct 16, 2019 576.29 576.53 563.63 571.75 14,100 -0.96(-0.17%)
Oct 15, 2019 587.52 592.06 564.82 572.71 14,593 -20.31(-3.42%)
Oct 14, 2019 590.63 599.71 587.76 593.02 16,841 +5.97(+1.02%)
Oct 11, 2019 593.50 593.50 565.78 587.04 39,275 -31.06(-5.03%)
Oct 10, 2019 623.36 626.46 608.55 618.10 26,820 -7.65(-1.22%)
Oct 09, 2019 619.78 631.72 618.70 625.75 16,254 -9.08(-1.43%)
Oct 08, 2019 622.40 638.65 616.67 634.83 39,176 +29.87(+4.94%)
Oct 07, 2019 605.92 613.81 590.63 604.96 25,024 +3.82(+0.64%)
Oct 04, 2019 615.48 626.66 600.61 601.14 28,636 -17.92(-2.89%)
Oct 03, 2019 632.44 654.66 616.43 619.06 53,135 -7.17(-1.14%)
Oct 02, 2019 620.97 642.00 620.97 626.23 66,448 +15.53(+2.54%)
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.