Ultrapro Short Russell 2000 ETF (NY: SRTY )

45.16 +0.27 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 600.22 606.68 589.78 600.72 23,740 -1.49(-0.25%)
Sep 27, 2019 582.82 610.14 578.84 602.21 32,842 +13.92(+2.37%)
Sep 26, 2019 570.88 592.76 570.88 588.28 26,163 +18.65(+3.27%)
Sep 25, 2019 590.27 595.74 566.16 569.64 25,517 -19.10(-3.24%)
Sep 24, 2019 558.53 594.29 557.50 588.74 31,402 +25.75(+4.57%)
Sep 23, 2019 567.94 570.91 556.06 562.99 20,355 +1.24(+0.22%)
Sep 20, 2019 559.28 571.41 548.63 561.75 22,328 +2.97(+0.53%)
Sep 19, 2019 546.90 560.27 536.42 558.78 23,742 +8.17(+1.48%)
Sep 18, 2019 539.97 564.23 539.47 550.61 25,925 +10.64(+1.97%)
Sep 17, 2019 540.21 550.12 538.98 539.97 27,582 +4.70(+0.88%)
Sep 16, 2019 544.92 547.37 526.85 535.26 31,691 -6.68(-1.23%)
Sep 13, 2019 535.76 542.44 524.86 541.95 35,504 -2.48(-0.45%)
Sep 12, 2019 542.20 558.53 535.51 544.42 39,882 -0.14(-0.03%)
Sep 11, 2019 571.90 582.80 542.44 544.56 40,983 -36.00(-6.20%)
Sep 10, 2019 605.33 614.49 578.84 580.57 19,704 -23.03(-3.81%)
Sep 09, 2019 618.94 625.75 598.89 603.59 27,916 -23.52(-3.75%)
Sep 06, 2019 617.95 628.35 611.27 627.11 16,156 +6.93(+1.12%)
Sep 05, 2019 628.60 635.04 602.11 620.18 34,228 -35.16(-5.36%)
Sep 04, 2019 653.11 664.00 648.28 655.34 26,858 -16.09(-2.40%)
Sep 03, 2019 661.03 679.85 650.14 671.43 33,274 +29.21(+4.55%)
Aug 30, 2019 629.84 653.35 629.34 642.22 23,721 +2.97(+0.46%)
Aug 29, 2019 653.36 655.09 637.51 639.25 29,547 -35.16(-5.21%)
Aug 28, 2019 702.87 707.58 662.76 674.40 39,972 -24.02(-3.44%)
Aug 27, 2019 656.58 700.89 655.59 698.42 34,306 +29.21(+4.37%)
Aug 26, 2019 672.67 687.77 668.95 669.20 25,498 -23.27(-3.36%)
Aug 23, 2019 643.45 697.67 633.30 692.47 43,234 +58.68(+9.26%)
Aug 22, 2019 625.13 643.70 620.43 633.80 16,275 +4.70(+0.75%)
Aug 21, 2019 625.63 635.79 625.13 629.09 15,968 -15.10(-2.34%)
Aug 20, 2019 634.54 646.42 634.05 644.20 19,313 +12.13(+1.92%)
Aug 19, 2019 629.84 634.79 622.41 632.07 16,057 -19.56(-3.00%)
Aug 16, 2019 686.78 686.78 648.65 651.62 24,562 -44.32(-6.37%)
Aug 15, 2019 680.59 705.84 680.34 695.94 25,169 +7.43(+1.08%)
Aug 14, 2019 664.99 692.23 664.50 688.51 41,945 +53.23(+8.38%)
Aug 13, 2019 660.54 668.46 615.43 635.28 28,373 -20.80(-3.17%)
Aug 12, 2019 642.22 660.29 638.25 656.08 27,252 +24.26(+3.84%)
Aug 09, 2019 613.50 638.25 613.00 631.82 32,361 +23.27(+3.82%)
Aug 08, 2019 639.00 641.10 607.06 608.55 23,970 -41.59(-6.40%)
Aug 07, 2019 667.96 683.81 645.43 650.14 24,926 +0.99(+0.15%)
Aug 06, 2019 655.34 675.80 644.20 649.15 25,871 -18.82(-2.82%)
Aug 05, 2019 646.18 688.51 644.44 667.96 43,228 +55.21(+9.01%)
Aug 02, 2019 603.59 626.87 598.77 612.75 45,020 +20.05(+3.38%)
Aug 01, 2019 564.48 599.38 550.86 592.70 31,631 +25.01(+4.40%)
Jul 31, 2019 554.33 577.85 539.97 567.70 43,964 +13.12(+2.37%)
Jul 30, 2019 584.03 588.49 554.08 554.57 29,398 -18.57(-3.24%)
Jul 29, 2019 561.51 578.09 559.77 573.14 13,400 +11.39(+2.03%)
Jul 26, 2019 579.08 579.83 559.03 561.75 27,647 -20.55(-3.53%)
Jul 25, 2019 561.75 584.03 561.51 582.30 23,015 +21.04(+3.75%)
Jul 24, 2019 594.43 596.66 559.03 561.26 25,482 -28.97(-4.91%)
Jul 23, 2019 594.68 603.59 589.98 590.23 30,013 -11.64(-1.93%)
Jul 22, 2019 595.67 604.83 590.23 601.86 29,542 +2.97(+0.50%)
Jul 19, 2019 587.25 599.88 581.81 598.89 30,778 +8.42(+1.43%)
Jul 18, 2019 597.16 601.12 586.51 590.47 17,362 -5.70(-0.96%)
Jul 17, 2019 583.54 600.38 583.04 596.17 15,660 +12.63(+2.16%)
Jul 16, 2019 585.03 589.98 573.14 583.54 15,019 +0.25(+0.04%)
Jul 15, 2019 569.18 587.25 569.18 583.29 8,959 +9.16(+1.60%)
Jul 12, 2019 584.78 587.25 567.75 574.13 19,904 -13.37(-2.28%)
Jul 11, 2019 576.36 595.05 576.11 587.50 21,015 +8.66(+1.50%)
Jul 10, 2019 572.89 588.00 568.93 578.84 20,314 -2.97(-0.51%)
Jul 09, 2019 591.71 591.71 581.06 581.81 16,286 -1.73(-0.30%)
Jul 08, 2019 572.65 587.01 570.17 583.54 19,048 +16.59(+2.93%)
Jul 05, 2019 580.07 587.01 566.95 566.95 19,399 -4.70(-0.82%)
Jul 03, 2019 579.58 584.03 571.41 571.66 14,084 -11.88(-2.04%)
Jul 02, 2019 574.63 593.69 573.88 583.54 25,867 +10.15(+1.77%)
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.