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 30, 2020 264.84 264.84 248.29 250.85 294,190 -10.26(-3.93%)
Jun 29, 2020 277.43 287.69 256.91 261.11 449,540 -27.98(-9.68%)
Jun 26, 2020 274.16 290.95 272.24 289.08 408,652 +20.75(+7.73%)
Jun 25, 2020 286.29 293.98 267.87 268.33 357,402 -13.52(-4.80%)
Jun 24, 2020 266.70 292.58 264.37 281.86 431,028 +25.41(+9.91%)
Jun 23, 2020 250.15 258.54 247.59 256.44 172,856 -2.80(-1.08%)
Jun 22, 2020 272.53 280.23 259.01 259.24 237,263 -8.63(-3.22%)
Jun 19, 2020 248.99 274.28 248.31 267.87 340,493 +4.66(+1.77%)
Jun 18, 2020 271.37 274.40 255.05 263.21 224,873 -0.93(-0.35%)
Jun 17, 2020 249.45 266.00 247.35 264.14 270,740 +13.99(+5.59%)
Jun 16, 2020 237.10 269.27 237.10 250.15 458,822 -18.42(-6.86%)
Jun 15, 2020 317.99 317.99 262.97 268.57 514,457 -19.82(-6.87%)
Jun 12, 2020 276.03 317.76 270.90 288.38 645,230 -14.92(-4.92%)
Jun 11, 2020 286.05 313.10 280.46 303.31 873,045 +49.89(+19.69%)
Jun 10, 2020 235.00 254.81 234.53 253.41 388,053 +19.35(+8.27%)
Jun 09, 2020 231.97 239.66 228.00 234.06 369,364 +11.89(+5.35%)
Jun 08, 2020 226.14 229.17 221.24 222.18 261,413 -13.99(-5.92%)
Jun 05, 2020 232.20 239.43 224.97 236.16 482,279 -31.01(-11.61%)
Jun 04, 2020 271.37 274.63 261.57 267.17 347,075 +1.17(+0.44%)
Jun 03, 2020 273.23 276.26 258.54 266.00 388,646 -20.75(-7.24%)
Jun 02, 2020 288.62 298.18 283.72 286.75 283,268 -7.46(-2.54%)
Jun 01, 2020 300.27 304.47 284.65 294.21 287,834 -8.86(-2.92%)
May 29, 2020 306.10 318.81 300.04 303.07 426,809 +5.60(+1.88%)
May 28, 2020 269.04 301.91 268.80 297.48 302,947 +19.82(+7.14%)
May 27, 2020 289.08 316.13 275.56 277.66 327,450 -29.37(-9.57%)
May 26, 2020 296.31 308.43 294.91 307.04 239,794 -28.21(-8.41%)
May 22, 2020 337.58 349.23 334.08 335.24 217,275 -4.43(-1.30%)
May 21, 2020 341.77 352.96 334.55 339.67 288,091 -2.56(-0.75%)
May 20, 2020 353.43 356.23 334.08 342.24 335,474 -33.80(-8.99%)
May 19, 2020 359.26 376.27 349.46 376.04 329,107 +20.75(+5.84%)
May 18, 2020 374.64 377.44 349.70 355.29 385,164 -78.56(-18.11%)
May 15, 2020 469.53 475.12 429.66 433.86 300,983 -21.68(-4.76%)
May 14, 2020 492.61 523.15 454.61 455.54 538,348 -6.53(-1.41%)
May 13, 2020 431.53 483.52 427.56 462.07 638,217 +43.13(+10.29%)
May 12, 2020 373.48 419.64 372.78 418.94 296,789 +40.10(+10.58%)
May 11, 2020 389.10 397.96 367.88 378.84 236,909 +5.59(+1.50%)
May 08, 2020 394.23 404.20 372.31 373.25 297,462 -47.33(-11.25%)
May 07, 2020 421.97 430.83 410.55 420.57 259,218 -20.28(-4.60%)
May 06, 2020 422.67 443.65 414.51 440.85 235,523 +9.79(+2.27%)
May 05, 2020 415.91 436.19 396.32 431.06 219,545 -10.26(-2.32%)
May 04, 2020 462.53 477.22 438.29 441.32 356,599 -3.50(-0.79%)
May 01, 2020 428.03 462.86 424.77 444.82 367,229 +46.86(+11.77%)
Apr 30, 2020 386.30 399.36 377.67 397.96 233,107 +40.33(+11.28%)
Apr 29, 2020 377.21 392.60 344.57 357.62 288,271 -59.92(-14.35%)
Apr 28, 2020 399.82 437.82 395.86 417.54 194,972 -19.82(-4.53%)
Apr 27, 2020 479.09 480.25 425.47 437.36 187,600 -59.45(-11.97%)
Apr 24, 2020 510.79 528.16 487.01 496.81 165,198 -26.81(-5.12%)
Apr 23, 2020 529.44 533.87 491.44 523.62 223,784 -16.09(-2.98%)
Apr 22, 2020 525.95 546.23 515.92 539.70 149,420 -21.22(-3.78%)
Apr 21, 2020 566.04 577.24 541.57 560.92 229,675 +36.37(+6.93%)
Apr 20, 2020 537.37 543.66 496.57 524.55 151,498 +17.25(+3.40%)
Apr 17, 2020 509.63 536.67 498.20 507.30 183,891 +23.55(+4.87%)
Apr 16, 2020 567.44 616.87 561.85 483.75 239,624 -86.49(-15.17%)
Apr 15, 2020 570.24 584.00 554.15 570.24 177,358 +63.88(+12.62%)
Apr 14, 2020 495.17 528.51 481.42 506.36 137,189 -32.41(-6.01%)
Apr 13, 2020 511.96 556.25 503.33 538.77 169,667 +38.47(+7.69%)
Apr 09, 2020 531.54 537.59 489.81 500.30 182,836 -82.76(-14.19%)
Apr 08, 2020 642.98 665.83 567.68 583.06 150,541 -94.88(-14.00%)
Apr 07, 2020 608.71 687.74 575.60 677.95 149,565 -10.72(-1.56%)
Apr 06, 2020 778.66 780.29 670.49 688.67 179,694 -203.06(-22.77%)
Apr 03, 2020 848.13 937.47 815.97 891.73 106,240 +66.21(+8.02%)
Apr 02, 2020 869.35 897.56 760.71 825.52 107,166 -23.31(-2.75%)
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.