Ultrapro Short Russell 2000 ETF (NY: SRTY )

50.28 +2.22 (+4.62%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 453.85 456.84 443.60 448.60 25,863 -2.00(-0.44%)
Dec 30, 2019 446.35 457.84 445.10 450.60 29,930 +3.00(+0.67%)
Dec 27, 2019 437.11 450.60 437.11 447.60 8,627 +6.99(+1.59%)
Dec 26, 2019 439.11 443.36 438.86 440.61 5,068 +0.00(+0.00%)
Dec 24, 2019 442.11 445.48 440.61 440.61 3,282 -3.22(-0.73%)
Dec 23, 2019 444.32 450.57 443.09 443.82 6,872 -2.49(-0.56%)
Dec 20, 2019 446.06 448.05 442.83 446.31 10,211 -2.74(-0.61%)
Dec 19, 2019 452.03 454.64 449.05 449.05 7,243 -4.72(-1.04%)
Dec 18, 2019 453.77 459.49 451.78 453.77 6,672 -3.23(-0.71%)
Dec 17, 2019 461.48 464.46 457.00 457.00 6,153 -7.21(-1.55%)
Dec 16, 2019 461.98 464.46 455.26 464.21 13,599 -9.20(-1.94%)
Dec 13, 2019 469.44 479.90 460.73 473.41 20,483 +5.97(+1.28%)
Dec 12, 2019 478.88 482.86 458.25 467.45 35,522 -12.93(-2.69%)
Dec 11, 2019 477.39 485.35 475.90 480.38 7,047 +0.75(+0.16%)
Dec 10, 2019 481.87 485.60 477.39 479.63 6,713 -1.00(-0.21%)
Dec 09, 2019 478.39 481.62 475.15 480.62 13,351 +3.23(+0.68%)
Dec 06, 2019 479.63 479.88 472.67 477.39 14,490 -17.40(-3.52%)
Dec 05, 2019 490.82 499.77 488.83 494.80 9,602 -1.49(-0.30%)
Dec 04, 2019 499.02 501.01 492.56 496.29 7,907 -10.69(-2.11%)
Dec 03, 2019 515.43 521.65 506.23 506.98 15,457 +4.47(+0.89%)
Dec 02, 2019 484.60 504.24 483.86 502.50 13,873 +14.92(+3.06%)
Nov 29, 2019 482.86 488.33 478.63 487.58 7,187 +8.70(+1.82%)
Nov 27, 2019 483.11 485.10 477.39 478.88 13,252 -9.45(-1.93%)
Nov 26, 2019 487.83 492.06 480.62 488.33 15,026 -1.00(-0.20%)
Nov 25, 2019 514.69 515.68 487.09 489.33 30,775 -33.57(-6.42%)
Nov 22, 2019 521.65 531.10 519.41 522.89 6,792 -4.72(-0.90%)
Nov 21, 2019 516.18 531.84 516.18 527.62 12,098 +8.95(+1.73%)
Nov 20, 2019 518.91 531.10 509.47 518.67 16,283 +4.73(+0.92%)
Nov 19, 2019 513.94 521.40 507.97 513.94 12,212 -6.22(-1.20%)
Nov 18, 2019 517.92 524.88 517.33 520.16 12,478 +4.97(+0.97%)
Nov 15, 2019 512.45 520.90 511.70 515.18 8,928 -7.71(-1.47%)
Nov 14, 2019 525.63 526.37 515.68 522.89 12,659 +0.50(+0.10%)
Nov 13, 2019 526.62 532.09 519.41 522.39 15,101 +5.47(+1.06%)
Nov 12, 2019 515.43 519.41 505.99 516.92 15,103 -0.25(-0.05%)
Nov 11, 2019 523.39 524.63 515.43 517.17 7,935 +3.98(+0.78%)
Nov 08, 2019 521.65 524.14 511.70 513.20 14,301 -4.72(-0.91%)
Nov 07, 2019 507.48 522.64 503.00 517.92 19,107 -4.23(-0.81%)
Nov 06, 2019 514.69 526.12 514.69 522.15 12,702 +8.45(+1.65%)
Nov 05, 2019 510.96 514.42 500.51 513.69 17,620 -1.99(-0.39%)
Nov 04, 2019 511.45 518.67 508.22 515.68 15,793 -7.71(-1.47%)
Nov 01, 2019 541.54 544.28 522.15 523.39 20,656 -28.59(-5.18%)
Oct 31, 2019 544.77 563.63 544.77 551.98 21,118 +9.95(+1.83%)
Oct 30, 2019 537.07 552.48 536.90 542.04 12,313 +5.97(+1.11%)
Oct 29, 2019 545.02 546.51 531.35 536.07 12,322 -5.47(-1.01%)
Oct 28, 2019 548.75 549.42 534.83 541.54 14,963 -14.67(-2.64%)
Oct 25, 2019 567.40 567.90 549.99 556.21 17,289 -8.70(-1.54%)
Oct 24, 2019 556.21 572.12 555.45 564.91 10,974 +2.24(+0.40%)
Oct 23, 2019 563.17 571.13 558.70 562.67 11,367 -1.74(-0.31%)
Oct 22, 2019 563.67 568.64 555.47 564.42 15,581 -1.24(-0.22%)
Oct 21, 2019 565.16 567.40 555.71 565.66 17,562 -16.66(-2.86%)
Oct 18, 2019 579.09 595.50 572.62 582.32 27,179 +8.20(+1.43%)
Oct 17, 2019 586.05 588.28 572.12 574.11 15,219 -20.88(-3.51%)
Oct 16, 2019 599.72 599.97 586.54 595.00 13,549 -1.00(-0.17%)
Oct 15, 2019 611.41 616.13 587.79 595.99 14,023 -21.13(-3.42%)
Oct 14, 2019 614.64 624.09 611.66 617.13 16,183 +6.22(+1.02%)
Oct 11, 2019 617.62 617.62 588.78 610.91 37,741 -32.32(-5.03%)
Oct 10, 2019 648.71 651.93 633.29 643.24 25,772 -7.96(-1.22%)
Oct 09, 2019 644.98 657.41 643.86 651.19 15,619 -9.45(-1.43%)
Oct 08, 2019 647.71 664.62 641.74 660.64 37,645 +31.08(+4.94%)
Oct 07, 2019 630.55 638.76 614.64 629.56 24,046 +3.98(+0.64%)
Oct 04, 2019 640.50 652.14 625.03 625.58 27,517 -18.65(-2.89%)
Oct 03, 2019 658.15 681.28 641.49 644.23 51,059 -7.46(-1.14%)
Oct 02, 2019 646.22 668.10 646.22 651.69 63,852 +16.16(+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.