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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 206.60 211.88 197.47 206.36 287,511 -1.92(-0.92%)
Sep 29, 2020 206.12 213.81 204.68 208.28 200,827 +3.12(+1.52%)
Sep 28, 2020 213.09 213.81 203.72 205.16 218,033 -16.82(-7.58%)
Sep 25, 2020 236.39 236.63 219.81 221.97 270,758 -11.29(-4.84%)
Sep 24, 2020 233.75 242.88 221.49 233.27 463,910 +0.00(+0.00%)
Sep 23, 2020 214.53 233.75 210.44 233.27 355,318 +18.74(+8.73%)
Sep 22, 2020 216.21 225.58 213.33 214.53 210,115 -3.36(-1.54%)
Sep 21, 2020 211.88 225.58 210.44 217.89 414,543 +19.46(+9.81%)
Sep 18, 2020 195.55 206.84 191.22 198.43 226,622 +1.68(+0.85%)
Sep 17, 2020 201.07 204.20 194.35 196.75 235,457 +4.08(+2.12%)
Sep 16, 2020 195.79 196.75 184.98 192.67 227,531 -5.76(-2.91%)
Sep 15, 2020 194.35 200.59 193.39 198.43 133,042 -1.20(-0.60%)
Sep 14, 2020 210.20 211.41 198.19 199.63 192,898 -16.82(-7.77%)
Sep 11, 2020 209.00 222.70 208.76 216.45 288,728 +4.32(+2.04%)
Sep 10, 2020 201.79 212.85 197.47 212.12 354,289 +7.21(+3.52%)
Sep 09, 2020 207.32 210.92 201.79 204.92 242,033 -14.89(-6.78%)
Sep 08, 2020 209.24 217.65 203.96 219.81 404,271 +17.06(+8.41%)
Sep 04, 2020 191.47 216.21 190.87 202.76 468,641 +3.37(+1.69%)
Sep 03, 2020 184.02 201.79 183.34 199.39 445,862 +16.81(+9.21%)
Sep 02, 2020 184.98 190.99 180.90 182.58 166,928 -4.80(-2.56%)
Sep 01, 2020 194.59 197.47 186.90 187.38 126,470 -6.25(-3.23%)
Aug 31, 2020 187.38 194.35 187.14 193.63 142,438 +6.00(+3.20%)
Aug 28, 2020 189.54 192.67 187.38 187.62 133,949 -4.80(-2.50%)
Aug 27, 2020 191.71 197.13 188.34 192.43 212,159 -1.92(-0.99%)
Aug 26, 2020 190.02 194.83 189.30 194.35 152,112 +3.84(+2.02%)
Aug 25, 2020 188.82 196.51 188.82 190.50 181,715 -0.72(-0.38%)
Aug 24, 2020 192.43 198.19 190.99 191.22 186,352 -6.01(-3.05%)
Aug 21, 2020 195.68 201.19 193.63 197.23 181,361 +3.84(+1.99%)
Aug 20, 2020 196.99 197.71 190.62 193.39 178,191 +2.40(+1.26%)
Aug 19, 2020 188.82 191.71 184.98 190.99 136,876 -0.24(-0.13%)
Aug 18, 2020 186.18 193.15 185.94 191.22 143,150 +5.76(+3.11%)
Aug 17, 2020 187.14 189.78 185.22 185.46 124,032 -3.36(-1.78%)
Aug 14, 2020 191.47 192.91 186.42 188.82 144,218 +0.72(+0.38%)
Aug 13, 2020 189.06 190.26 183.54 188.10 158,640 +1.20(+0.64%)
Aug 12, 2020 182.58 190.74 182.10 186.90 195,729 -2.64(-1.39%)
Aug 11, 2020 180.66 191.95 178.97 189.54 276,391 +3.60(+1.94%)
Aug 10, 2020 190.26 190.26 182.34 185.94 262,978 -6.25(-3.25%)
Aug 07, 2020 203.24 203.96 192.07 192.19 260,880 -9.85(-4.88%)
Aug 06, 2020 201.31 204.92 199.15 202.04 186,609 +0.48(+0.24%)
Aug 05, 2020 208.28 210.20 201.07 201.56 271,955 -12.73(-5.94%)
Aug 04, 2020 220.29 221.97 213.81 214.29 237,100 -4.08(-1.87%)
Aug 03, 2020 226.06 231.10 217.89 218.37 270,943 -12.01(-5.21%)
Jul 31, 2020 226.06 242.39 225.34 230.38 334,296 +6.49(+2.90%)
Jul 30, 2020 231.10 234.71 222.70 223.90 271,249 +2.16(+0.98%)
Jul 29, 2020 232.54 232.78 220.77 221.74 284,964 -15.38(-6.48%)
Jul 28, 2020 232.78 237.11 227.98 237.11 209,110 +7.21(+3.13%)
Jul 27, 2020 237.11 240.71 229.66 229.90 180,813 -8.17(-3.43%)
Jul 24, 2020 231.82 239.87 230.38 238.07 323,998 +10.81(+4.76%)
Jul 23, 2020 228.46 234.95 218.85 227.26 433,577 -0.24(-0.11%)
Jul 22, 2020 233.03 233.03 225.58 227.50 242,459 -1.44(-0.63%)
Jul 21, 2020 231.34 232.78 223.18 228.94 351,109 -10.09(-4.22%)
Jul 20, 2020 237.59 242.51 234.47 239.03 300,988 +3.12(+1.32%)
Jul 17, 2020 235.67 240.95 230.86 235.91 366,815 -2.64(-1.11%)
Jul 16, 2020 238.31 243.84 235.67 238.55 334,548 +4.32(+1.85%)
Jul 15, 2020 243.12 246.24 230.14 234.23 671,964 -28.35(-10.80%)
Jul 14, 2020 277.47 281.31 261.85 262.57 722,628 -13.69(-4.96%)
Jul 13, 2020 258.01 276.75 247.68 276.27 523,047 +10.33(+3.88%)
Jul 10, 2020 279.87 283.71 265.46 265.94 366,036 -13.93(-4.98%)
Jul 09, 2020 263.30 289.72 261.61 279.87 504,597 +15.85(+6.01%)
Jul 08, 2020 270.02 280.11 260.65 264.02 414,430 -6.25(-2.31%)
Jul 07, 2020 263.30 271.94 256.33 270.26 292,704 +13.69(+5.34%)
Jul 06, 2020 246.00 258.97 245.04 256.57 242,566 -5.77(-2.20%)
Jul 02, 2020 250.08 264.74 246.24 262.33 308,904 -2.64(-1.00%)
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.