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 (%)
Mar 31, 2020 702.43 751.15 675.38 706.86 65,041 +11.89(+1.71%)
Mar 30, 2020 731.10 778.66 691.94 694.97 60,560 -51.52(-6.90%)
Mar 27, 2020 750.92 773.82 686.15 746.49 70,736 +69.24(+10.22%)
Mar 26, 2020 800.58 800.58 658.37 677.25 73,780 -149.67(-18.10%)
Mar 25, 2020 840.21 919.24 736.70 826.92 73,508 -22.03(-2.60%)
Mar 24, 2020 968.18 1009 842.80 848.95 67,202 -312.54(-26.91%)
Mar 23, 2020 1096 1293 1089 1161 84,488 +40.12(+3.58%)
Mar 20, 2020 978.44 1142 911.87 1121 77,519 +55.17(+5.17%)
Mar 19, 2020 1231 1374 957.46 1066 96,233 -141.12(-11.69%)
Mar 18, 2020 1198 1325 1056 1207 52,562 +195.83(+19.36%)
Mar 17, 2020 1135 1295 955.18 1011 70,785 -122.88(-10.83%)
Mar 16, 2020 1140 1322 1032 1134 67,548 +267.64(+30.88%)
Mar 13, 2020 889.07 1165 866.73 866.73 101,242 -238.68(-21.59%)
Mar 12, 2020 1003 1107 940.82 1105 110,747 +284.50(+34.66%)
Mar 11, 2020 748.42 848.95 724.25 820.91 93,246 +128.80(+18.61%)
Mar 10, 2020 686.41 802.45 686.18 692.11 89,151 -66.79(-8.80%)
Mar 09, 2020 721.75 760.27 681.62 758.90 93,529 +171.20(+29.13%)
Mar 06, 2020 607.31 626.68 569.92 587.70 74,822 +32.37(+5.83%)
Mar 05, 2020 540.74 573.11 530.48 555.33 59,452 +49.24(+9.73%)
Mar 04, 2020 528.43 547.81 504.26 506.09 42,202 -47.42(-8.57%)
Mar 03, 2020 521.13 571.06 490.62 553.50 73,295 +31.69(+6.07%)
Mar 02, 2020 560.12 587.91 521.36 521.82 62,613 -46.73(-8.22%)
Feb 28, 2020 594.08 603.20 559.43 568.55 90,969 +21.66(+3.96%)
Feb 27, 2020 525.24 549.63 490.13 546.89 87,922 +53.12(+10.76%)
Feb 26, 2020 470.98 497.20 458.67 493.78 68,477 +16.64(+3.49%)
Feb 25, 2020 428.58 480.78 427.67 477.14 66,565 +44.00(+10.16%)
Feb 24, 2020 433.37 438.84 426.07 433.14 41,405 +36.70(+9.26%)
Feb 21, 2020 389.60 401.22 387.55 396.44 28,626 +12.08(+3.14%)
Feb 20, 2020 390.51 399.86 382.76 384.35 20,298 -3.19(-0.82%)
Feb 19, 2020 388.91 390.96 382.30 387.55 16,523 -5.47(-1.39%)
Feb 18, 2020 393.24 400.54 389.60 393.02 10,043 +2.74(+0.70%)
Feb 14, 2020 385.49 394.38 385.26 390.28 18,664 +4.10(+1.06%)
Feb 13, 2020 395.52 395.75 383.67 386.18 23,163 -3.19(-0.82%)
Feb 12, 2020 389.82 394.61 388.23 389.37 10,817 -8.21(-2.06%)
Feb 11, 2020 398.26 402.13 390.05 397.57 15,031 -7.98(-1.97%)
Feb 10, 2020 415.36 415.58 405.33 405.55 15,138 -7.30(-1.77%)
Feb 07, 2020 402.59 415.97 402.13 412.85 31,579 +15.27(+3.84%)
Feb 06, 2020 390.28 398.71 389.37 397.57 13,782 +2.51(+0.63%)
Feb 05, 2020 401.00 406.85 393.70 395.07 28,622 -18.92(-4.57%)
Feb 04, 2020 417.64 418.71 409.98 413.99 24,407 -20.29(-4.67%)
Feb 03, 2020 440.66 440.66 428.58 434.28 29,421 -13.68(-3.05%)
Jan 31, 2020 427.67 452.52 426.53 447.96 30,776 +25.30(+5.99%)
Jan 30, 2020 431.31 437.70 421.20 422.65 34,881 +0.23(+0.05%)
Jan 29, 2020 413.31 422.42 410.34 422.42 17,569 +7.29(+1.76%)
Jan 28, 2020 417.64 419.92 411.03 415.13 17,925 -10.71(-2.52%)
Jan 27, 2020 430.86 433.78 418.78 425.84 19,783 +13.45(+3.26%)
Jan 24, 2020 393.02 419.69 393.02 412.39 31,741 +15.96(+4.03%)
Jan 23, 2020 399.86 410.80 393.70 396.44 13,517 -0.23(-0.06%)
Jan 22, 2020 391.88 398.49 389.14 396.66 5,708 +1.14(+0.29%)
Jan 21, 2020 391.19 397.80 389.60 395.52 9,214 +9.35(+2.42%)
Jan 17, 2020 377.51 388.18 377.29 386.18 11,448 +3.65(+0.95%)
Jan 16, 2020 389.60 390.05 380.27 382.53 19,120 -15.50(-3.89%)
Jan 15, 2020 406.47 406.47 393.93 398.03 13,149 -5.47(-1.36%)
Jan 14, 2020 413.99 415.13 396.21 403.50 22,729 -4.56(-1.12%)
Jan 13, 2020 415.81 421.97 407.61 408.06 13,088 -8.89(-2.13%)
Jan 10, 2020 411.03 420.78 410.11 416.95 22,814 +5.93(+1.44%)
Jan 09, 2020 406.69 413.15 404.64 411.03 10,422 -1.37(-0.33%)
Jan 08, 2020 416.04 416.95 407.38 412.39 18,565 -4.10(-0.99%)
Jan 07, 2020 416.27 420.60 412.62 416.50 7,623 +4.10(+1.00%)
Jan 06, 2020 424.25 425.62 410.80 412.39 15,133 -2.05(-0.50%)
Jan 03, 2020 424.48 424.48 412.17 414.44 15,436 +5.24(+1.28%)
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.