Ultrapro Short Russell 2000 -3X ETF (NY: SRTY )

21.05 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 219.38 235.23 218.68 223.57 344,478 +6.30(+2.90%)
Jul 30, 2020 224.27 227.77 216.11 217.28 279,510 +2.10(+0.97%)
Jul 29, 2020 225.67 225.91 214.25 215.18 293,643 -14.92(-6.48%)
Jul 28, 2020 225.91 230.10 221.24 230.10 215,479 +6.99(+3.13%)
Jul 27, 2020 230.10 233.60 222.87 223.11 186,320 -7.93(-3.43%)
Jul 24, 2020 224.97 232.78 223.57 231.03 333,866 +10.49(+4.76%)
Jul 23, 2020 221.71 228.00 212.38 220.54 446,783 -0.23(-0.11%)
Jul 22, 2020 226.14 226.14 218.91 220.78 249,844 -1.40(-0.63%)
Jul 21, 2020 224.51 225.91 216.58 222.18 361,802 -9.79(-4.22%)
Jul 20, 2020 230.57 235.35 227.54 231.97 310,155 +3.03(+1.32%)
Jul 17, 2020 228.70 233.83 224.04 228.94 377,987 -2.56(-1.11%)
Jul 16, 2020 231.27 236.63 228.70 231.50 344,737 +4.20(+1.85%)
Jul 15, 2020 235.93 238.96 223.34 227.30 692,429 -27.51(-10.80%)
Jul 14, 2020 269.27 273.00 254.11 254.81 744,636 -13.29(-4.96%)
Jul 13, 2020 250.38 268.57 240.36 268.10 538,977 +10.02(+3.88%)
Jul 10, 2020 271.60 275.33 257.61 258.08 377,185 -13.52(-4.98%)
Jul 09, 2020 255.51 281.16 253.88 271.60 519,965 +15.39(+6.01%)
Jul 08, 2020 262.04 271.83 252.95 256.21 427,051 -6.06(-2.31%)
Jul 07, 2020 255.51 263.91 248.75 262.27 301,619 +13.29(+5.34%)
Jul 06, 2020 238.73 251.32 237.79 248.99 249,953 -5.59(-2.20%)
Jul 02, 2020 242.69 256.91 238.96 254.58 318,312 -2.56(-1.00%)
Jul 01, 2020 248.05 260.41 243.39 257.14 327,033 +6.29(+2.51%)
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%)
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.