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 (%)
Jul 31, 2019 403.99 421.13 393.52 413.73 60,324 +9.56(+2.37%)
Jul 30, 2019 425.64 428.89 403.81 404.17 40,338 -13.53(-3.24%)
Jul 29, 2019 409.22 421.31 407.96 417.70 18,387 +8.30(+2.03%)
Jul 26, 2019 422.03 422.57 407.42 409.40 37,936 -14.98(-3.53%)
Jul 25, 2019 409.40 425.64 409.22 424.38 31,579 +15.34(+3.75%)
Jul 24, 2019 433.22 434.84 407.42 409.04 34,965 -21.11(-4.91%)
Jul 23, 2019 433.40 439.90 429.97 430.15 41,181 -8.48(-1.93%)
Jul 22, 2019 434.12 440.80 430.15 438.63 40,536 +2.16(+0.50%)
Jul 19, 2019 427.99 437.19 424.02 436.47 42,231 +6.13(+1.43%)
Jul 18, 2019 435.20 438.09 427.45 430.33 23,823 -4.15(-0.96%)
Jul 17, 2019 425.28 437.55 424.92 434.48 21,487 +9.20(+2.16%)
Jul 16, 2019 426.36 429.97 417.70 425.28 20,608 +0.18(+0.04%)
Jul 15, 2019 414.82 427.99 414.82 425.10 12,293 +6.68(+1.60%)
Jul 12, 2019 426.18 427.99 413.77 418.43 27,312 -9.74(-2.28%)
Jul 11, 2019 420.05 433.67 419.87 428.17 28,835 +6.31(+1.50%)
Jul 10, 2019 417.52 428.53 414.64 421.85 27,874 -2.16(-0.51%)
Jul 09, 2019 431.24 431.24 423.48 424.02 22,347 -1.26(-0.30%)
Jul 08, 2019 417.34 427.81 415.54 425.28 26,136 +12.09(+2.93%)
Jul 05, 2019 422.75 427.81 413.19 413.19 26,619 -3.43(-0.82%)
Jul 03, 2019 422.39 425.64 416.44 416.62 19,325 -8.66(-2.04%)
Jul 02, 2019 418.79 432.68 418.24 425.28 35,493 +7.40(+1.77%)
Jul 01, 2019 405.98 424.92 402.19 417.88 62,656 -4.33(-1.03%)
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%)
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.