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

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 436.65 436.65 418.43 422.21 54,269 -15.70(-3.58%)
Jun 27, 2019 460.65 460.65 437.73 437.91 52,758 -26.70(-5.75%)
Jun 26, 2019 456.50 465.16 451.81 464.62 39,069 +3.25(+0.70%)
Jun 25, 2019 451.44 462.81 449.28 461.37 64,530 +53.59(+13.14%)
Jun 24, 2019 390.01 407.78 389.69 407.78 51,983 +14.21(+3.61%)
Jun 21, 2019 384.36 395.51 384.04 393.57 58,248 +10.66(+2.78%)
Jun 20, 2019 377.10 389.21 376.13 382.91 62,703 -5.33(-1.37%)
Jun 19, 2019 391.47 395.18 386.95 388.24 46,728 -4.85(-1.23%)
Jun 18, 2019 398.41 399.86 383.39 393.08 51,819 -13.40(-3.30%)
Jun 17, 2019 410.20 410.69 401.16 406.49 31,682 -8.40(-2.02%)
Jun 14, 2019 406.00 414.88 405.52 414.88 35,338 +10.82(+2.68%)
Jun 13, 2019 410.52 414.24 403.58 404.06 49,743 -13.40(-3.21%)
Jun 12, 2019 419.89 424.25 414.88 417.47 47,971 -1.29(-0.31%)
Jun 11, 2019 405.19 424.25 402.77 418.76 61,624 +3.88(+0.93%)
Jun 10, 2019 417.15 417.15 403.26 414.88 64,975 -7.91(-1.87%)
Jun 07, 2019 426.35 429.26 416.66 422.80 73,239 -8.07(-1.87%)
Jun 06, 2019 428.29 443.79 425.71 430.87 64,618 +2.58(+0.60%)
Jun 05, 2019 422.64 440.73 421.99 428.29 72,966 +0.65(+0.15%)
Jun 04, 2019 448.96 451.71 426.67 427.64 85,740 -36.82(-7.93%)
Jun 03, 2019 466.24 473.51 455.90 464.46 107,339 -3.39(-0.72%)
May 31, 2019 465.92 473.35 459.78 467.86 78,924 +18.09(+4.02%)
May 30, 2019 442.02 457.36 434.59 449.77 64,880 +4.04(+0.91%)
May 29, 2019 441.69 454.13 440.56 445.73 74,266 +11.63(+2.68%)
May 28, 2019 422.96 434.43 417.63 434.10 66,605 +9.20(+2.17%)
May 24, 2019 427.81 432.81 422.15 424.90 40,911 -11.14(-2.56%)
May 23, 2019 423.44 442.82 423.28 436.04 81,239 +24.87(+6.05%)
May 22, 2019 405.52 414.59 402.77 411.17 61,771 +10.98(+2.74%)
May 21, 2019 411.01 411.01 398.90 400.19 42,543 -17.44(-4.18%)
May 20, 2019 416.66 420.38 409.23 417.63 82,622 +9.21(+2.25%)
May 17, 2019 401.48 410.04 390.66 408.43 51,344 +16.47(+4.20%)
May 16, 2019 395.83 396.64 383.56 391.95 48,110 -7.27(-1.82%)
May 15, 2019 412.46 415.21 396.80 399.22 71,474 -4.36(-1.08%)
May 14, 2019 416.99 418.60 398.41 403.58 72,316 -15.83(-3.77%)
May 13, 2019 404.23 422.64 401.80 419.41 144,264 +36.34(+9.49%)
May 10, 2019 390.50 404.39 381.29 383.07 106,212 -2.42(-0.63%)
May 09, 2019 390.66 403.42 382.42 385.49 115,881 +3.88(+1.02%)
May 08, 2019 378.06 382.10 371.77 381.62 55,567 +5.81(+1.55%)
May 07, 2019 364.01 384.04 360.46 375.80 69,457 +21.16(+5.97%)
May 06, 2019 371.77 372.74 352.06 354.65 81,110 -0.97(-0.27%)
May 03, 2019 372.25 372.74 355.13 355.62 49,134 -22.29(-5.90%)
May 02, 2019 384.52 390.82 373.06 377.90 109,625 -5.33(-1.39%)
May 01, 2019 369.34 383.23 369.02 383.23 66,361 +10.82(+2.91%)
Apr 30, 2019 366.11 380.97 365.95 372.41 58,094 +5.65(+1.54%)
Apr 29, 2019 369.34 370.63 362.88 366.76 40,929 -5.33(-1.43%)
Apr 26, 2019 381.94 385.65 370.80 372.09 42,428 -11.30(-2.95%)
Apr 25, 2019 379.36 392.11 378.06 383.39 63,765 +9.37(+2.50%)
Apr 24, 2019 376.45 378.71 369.50 374.03 47,655 -2.75(-0.73%)
Apr 23, 2019 393.89 394.05 373.70 376.77 61,357 -18.57(-4.70%)
Apr 22, 2019 394.54 400.19 390.82 395.34 29,191 +3.55(+0.91%)
Apr 18, 2019 388.40 399.06 387.11 391.79 54,254 +2.75(+0.71%)
Apr 17, 2019 374.19 394.54 374.03 389.05 35,684 +10.82(+2.86%)
Apr 16, 2019 376.61 381.45 375.16 378.23 26,616 -2.58(-0.68%)
Apr 15, 2019 374.67 385.01 373.70 380.81 25,048 +4.52(+1.20%)
Apr 12, 2019 373.06 380.65 373.06 376.29 37,010 -4.04(-1.06%)
Apr 11, 2019 377.90 382.75 376.63 380.32 31,358 +1.45(+0.38%)
Apr 10, 2019 392.92 393.73 378.71 378.87 43,124 -16.31(-4.13%)
Apr 09, 2019 385.98 397.12 384.36 395.18 60,004 +13.89(+3.64%)
Apr 08, 2019 382.75 388.56 380.16 381.29 52,899 +2.26(+0.60%)
Apr 05, 2019 387.11 387.92 378.55 379.03 72,342 -11.14(-2.86%)
Apr 04, 2019 394.54 398.09 389.37 390.18 43,049 -5.17(-1.31%)
Apr 03, 2019 391.14 398.74 387.92 395.34 61,841 -6.14(-1.53%)
Apr 02, 2019 397.93 408.10 397.93 401.48 62,458 +3.23(+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.