Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.500 USD +0.050 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 18.17 18.29 17.76 17.96 646,000 -0.08(-0.44%)
Dec 30, 2019 17.87 18.33 17.82 18.04 747,603 +0.12(+0.67%)
Dec 27, 2019 17.50 18.04 17.50 17.92 215,500 +0.28(+1.59%)
Dec 26, 2019 17.58 17.75 17.57 17.64 126,594 +0.00(+0.00%)
Dec 24, 2019 17.70 17.83 17.64 17.64 82,000 -0.21(-1.18%)
Dec 23, 2019 17.87 18.12 17.82 17.85 170,879 -0.10(-0.56%)
Dec 20, 2019 17.94 18.02 17.81 17.95 253,900 -0.11(-0.61%)
Dec 19, 2019 18.18 18.29 18.06 18.06 180,097 -0.19(-1.04%)
Dec 18, 2019 18.25 18.48 18.17 18.25 165,897 -0.13(-0.71%)
Dec 17, 2019 18.56 18.68 18.38 18.38 152,999 -0.29(-1.55%)
Dec 16, 2019 18.58 18.68 18.31 18.67 338,129 -0.37(-1.94%)
Dec 13, 2019 18.88 19.30 18.53 19.04 509,300 +0.24(+1.28%)
Dec 12, 2019 19.26 19.42 18.43 18.80 883,245 -0.52(-2.69%)
Dec 11, 2019 19.20 19.52 19.14 19.32 175,240 +0.03(+0.16%)
Dec 10, 2019 19.38 19.53 19.20 19.29 166,916 -0.04(-0.21%)
Dec 09, 2019 19.24 19.37 19.11 19.33 331,961 +0.13(+0.68%)
Dec 06, 2019 19.29 19.30 19.01 19.20 360,300 -0.70(-3.52%)
Dec 05, 2019 19.74 20.10 19.66 19.90 238,756 -0.06(-0.30%)
Dec 04, 2019 20.07 20.15 19.81 19.96 196,602 -0.43(-2.11%)
Dec 03, 2019 20.73 20.98 20.36 20.39 384,333 +0.18(+0.89%)
Dec 02, 2019 19.49 20.28 19.46 20.21 344,948 +0.60(+3.06%)
Nov 29, 2019 19.42 19.64 19.25 19.61 178,700 +0.35(+1.82%)
Nov 27, 2019 19.43 19.51 19.20 19.26 329,500 -0.38(-1.93%)
Nov 26, 2019 19.62 19.79 19.33 19.64 373,619 -0.04(-0.20%)
Nov 25, 2019 20.70 20.74 19.59 19.68 765,212 -1.35(-6.42%)
Nov 22, 2019 20.98 21.36 20.89 21.03 168,900 -0.19(-0.90%)
Nov 21, 2019 20.76 21.39 20.76 21.22 300,823 +0.36(+1.73%)
Nov 20, 2019 20.87 21.36 20.49 20.86 404,883 +0.19(+0.92%)
Nov 19, 2019 20.67 20.97 20.43 20.67 303,648 -0.25(-1.20%)
Nov 18, 2019 20.83 21.11 20.81 20.92 310,258 +0.20(+0.97%)
Nov 15, 2019 20.61 20.95 20.58 20.72 222,000 -0.31(-1.47%)
Nov 14, 2019 21.14 21.17 20.74 21.03 314,761 +0.02(+0.10%)
Nov 13, 2019 21.18 21.40 20.89 21.01 375,478 +0.22(+1.06%)
Nov 12, 2019 20.73 20.89 20.35 20.79 375,532 -0.01(-0.05%)
Nov 11, 2019 21.05 21.10 20.73 20.80 197,298 +0.16(+0.78%)
Nov 08, 2019 20.98 21.08 20.58 20.64 355,600 -0.19(-0.91%)
Nov 07, 2019 20.41 21.02 20.23 20.83 475,096 -0.17(-0.81%)
Nov 06, 2019 20.70 21.16 20.70 21.00 315,848 +0.34(+1.65%)
Nov 05, 2019 20.55 20.69 20.13 20.66 438,130 -0.08(-0.39%)
Nov 04, 2019 20.57 20.86 20.44 20.74 392,695 -0.31(-1.47%)
Nov 01, 2019 21.78 21.89 21.00 21.05 513,600 -1.15(-5.18%)
Oct 31, 2019 21.91 22.67 21.91 22.20 525,103 +0.40(+1.83%)
Oct 30, 2019 21.60 22.22 21.59 21.80 306,162 +0.24(+1.11%)
Oct 29, 2019 21.92 21.98 21.37 21.56 306,376 -0.22(-1.01%)
Oct 28, 2019 22.07 22.10 21.51 21.78 372,056 -0.59(-2.64%)
Oct 25, 2019 22.82 22.84 22.12 22.37 429,900 -0.35(-1.54%)
Oct 24, 2019 22.37 23.01 22.34 22.72 272,882 +0.09(+0.40%)
Oct 23, 2019 22.65 22.97 22.47 22.63 282,646 -0.07(-0.31%)
Oct 22, 2019 22.67 22.87 22.34 22.70 387,427 -0.05(-0.22%)
Oct 21, 2019 22.73 22.82 22.35 22.75 436,672 -0.67(-2.86%)
Oct 18, 2019 23.29 23.95 23.03 23.42 675,800 +0.33(+1.43%)
Oct 17, 2019 23.57 23.66 23.01 23.09 378,416 -0.84(-3.51%)
Oct 16, 2019 24.12 24.13 23.59 23.93 336,907 -0.04(-0.17%)
Oct 15, 2019 24.59 24.78 23.64 23.97 348,682 -0.85(-3.42%)
Oct 14, 2019 24.72 25.10 24.60 24.82 402,382 +0.25(+1.02%)
Oct 11, 2019 24.84 24.84 23.68 24.57 938,400 -1.30(-5.03%)
Oct 10, 2019 26.09 26.22 25.47 25.87 640,815 -0.32(-1.22%)
Oct 09, 2019 25.94 26.44 25.89 26.19 388,362 -0.38(-1.43%)
Oct 08, 2019 26.05 26.73 25.81 26.57 936,030 +1.25(+4.94%)
Oct 07, 2019 25.36 25.69 24.72 25.32 597,896 +0.16(+0.64%)
Oct 04, 2019 25.76 26.23 25.14 25.16 684,200 -0.75(-2.89%)
Oct 03, 2019 26.47 27.40 25.80 25.91 1,269,547 -0.30(-1.14%)
Oct 02, 2019 25.99 26.87 25.99 26.21 1,587,640 +0.65(+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.