Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.300 USD -0.180 (-2.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.06 26.46 24.54 24.94 2,073,800 +0.95(+3.96%)
Feb 27, 2020 23.04 24.11 21.50 23.99 2,004,345 +2.33(+10.76%)
Feb 26, 2020 20.66 21.81 20.12 21.66 1,561,065 +0.73(+3.49%)
Feb 25, 2020 18.80 21.09 18.76 20.93 1,517,482 +1.93(+10.16%)
Feb 24, 2020 19.01 19.25 18.69 19.00 943,909 +1.61(+9.26%)
Feb 21, 2020 17.09 17.60 17.00 17.39 652,600 +0.53(+3.14%)
Feb 20, 2020 17.13 17.54 16.79 16.86 462,734 -0.14(-0.82%)
Feb 19, 2020 17.06 17.15 16.77 17.00 376,679 -0.24(-1.39%)
Feb 18, 2020 17.25 17.57 17.09 17.24 228,953 +0.12(+0.70%)
Feb 14, 2020 16.91 17.30 16.90 17.12 425,500 +0.18(+1.06%)
Feb 13, 2020 17.35 17.36 16.83 16.94 528,051 -0.14(-0.82%)
Feb 12, 2020 17.10 17.31 17.03 17.08 246,603 -0.36(-2.06%)
Feb 11, 2020 17.47 17.64 17.11 17.44 342,667 -0.35(-1.97%)
Feb 10, 2020 18.22 18.23 17.78 17.79 345,101 -0.32(-1.77%)
Feb 07, 2020 17.66 18.25 17.64 18.11 719,900 +0.67(+3.84%)
Feb 06, 2020 17.12 17.49 17.08 17.44 314,194 +0.11(+0.63%)
Feb 05, 2020 17.59 17.85 17.27 17.33 652,504 -0.83(-4.57%)
Feb 04, 2020 18.32 18.37 17.98 18.16 556,423 -0.89(-4.67%)
Feb 03, 2020 19.33 19.33 18.80 19.05 670,724 -0.60(-3.05%)
Jan 31, 2020 18.76 19.85 18.71 19.65 701,600 +1.11(+5.99%)
Jan 30, 2020 18.92 19.20 18.48 18.54 795,174 +0.01(+0.05%)
Jan 29, 2020 18.13 18.53 18.00 18.53 400,539 +0.32(+1.76%)
Jan 28, 2020 18.32 18.42 18.03 18.21 408,648 -0.47(-2.52%)
Jan 27, 2020 18.90 19.03 18.37 18.68 450,995 +0.59(+3.26%)
Jan 24, 2020 17.24 18.41 17.24 18.09 723,600 +0.70(+4.03%)
Jan 23, 2020 17.54 18.02 17.27 17.39 308,148 -0.01(-0.06%)
Jan 22, 2020 17.19 17.48 17.07 17.40 130,126 +0.05(+0.29%)
Jan 21, 2020 17.16 17.45 17.09 17.35 210,052 +0.41(+2.42%)
Jan 17, 2020 16.56 17.03 16.55 16.94 261,000 +0.16(+0.95%)
Jan 16, 2020 17.09 17.11 16.68 16.78 435,886 -0.68(-3.89%)
Jan 15, 2020 17.83 17.83 17.28 17.46 299,773 -0.24(-1.36%)
Jan 14, 2020 18.16 18.21 17.38 17.70 518,167 -0.20(-1.12%)
Jan 13, 2020 18.24 18.51 17.88 17.90 298,377 -0.39(-2.13%)
Jan 10, 2020 18.03 18.46 17.99 18.29 520,100 +0.26(+1.44%)
Jan 09, 2020 17.84 18.12 17.75 18.03 237,604 -0.06(-0.33%)
Jan 08, 2020 18.25 18.29 17.87 18.09 423,243 -0.18(-0.99%)
Jan 07, 2020 18.26 18.45 18.10 18.27 173,800 +0.18(+1.00%)
Jan 06, 2020 18.61 18.67 18.02 18.09 344,990 -0.09(-0.50%)
Jan 03, 2020 18.62 18.62 18.08 18.18 351,900 +0.23(+1.28%)
Jan 02, 2020 17.64 18.44 17.64 17.95 600,648 -0.01(-0.06%)
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%)
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.