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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 450.27 476.44 449.07 471.64 29,231 +26.64(+5.99%)
Jan 30, 2020 454.12 460.84 443.47 444.99 33,129 +0.24(+0.05%)
Jan 29, 2020 435.15 444.75 432.03 444.75 16,687 +7.68(+1.76%)
Jan 28, 2020 439.71 442.11 432.75 437.07 17,025 -11.28(-2.52%)
Jan 27, 2020 453.63 456.71 440.91 448.36 18,790 +14.16(+3.26%)
Jan 24, 2020 413.79 441.87 413.79 434.19 30,147 +16.80(+4.03%)
Jan 23, 2020 420.99 432.51 414.51 417.39 12,838 -0.24(-0.06%)
Jan 22, 2020 412.59 419.55 409.71 417.63 5,421 +1.20(+0.29%)
Jan 21, 2020 411.87 418.83 410.19 416.43 8,751 +9.84(+2.42%)
Jan 17, 2020 397.47 408.70 397.23 406.59 10,874 +3.84(+0.95%)
Jan 16, 2020 410.19 410.67 400.38 402.75 18,160 -16.32(-3.89%)
Jan 15, 2020 427.95 427.95 414.75 419.07 12,489 -5.76(-1.36%)
Jan 14, 2020 435.87 437.07 417.15 424.83 21,588 -4.80(-1.12%)
Jan 13, 2020 437.79 444.27 429.15 429.63 12,431 -9.36(-2.13%)
Jan 10, 2020 432.75 443.03 431.79 438.99 21,669 +6.24(+1.44%)
Jan 09, 2020 428.19 435.00 426.03 432.75 9,899 -1.44(-0.33%)
Jan 08, 2020 438.03 438.99 428.91 434.19 17,633 -4.32(-0.99%)
Jan 07, 2020 438.27 442.83 434.43 438.51 7,241 +4.32(+0.99%)
Jan 06, 2020 446.68 448.12 432.51 434.19 14,373 -2.16(-0.50%)
Jan 03, 2020 446.92 446.92 433.95 436.35 14,661 +5.52(+1.28%)
Jan 02, 2020 423.39 442.59 423.39 430.83 25,025 -0.24(-0.06%)
Dec 31, 2019 436.11 438.99 426.27 431.07 26,914 -1.92(-0.44%)
Dec 30, 2019 428.91 439.95 427.71 432.99 31,147 +2.88(+0.67%)
Dec 27, 2019 420.03 432.99 420.03 430.11 8,978 +6.72(+1.59%)
Dec 26, 2019 421.95 426.03 421.71 423.39 5,274 +0.00(+0.00%)
Dec 24, 2019 424.83 428.07 423.39 423.39 3,416 -3.09(-0.72%)
Dec 23, 2019 426.96 432.97 425.78 426.49 7,151 -2.39(-0.56%)
Dec 20, 2019 428.63 430.55 425.53 428.87 10,626 -2.63(-0.61%)
Dec 19, 2019 434.37 436.88 431.50 431.50 7,537 -4.54(-1.04%)
Dec 18, 2019 436.04 441.54 434.13 436.04 6,943 -3.11(-0.71%)
Dec 17, 2019 443.45 446.31 439.15 439.15 6,403 -6.93(-1.55%)
Dec 16, 2019 443.93 446.31 437.48 446.08 14,151 -8.84(-1.94%)
Dec 13, 2019 451.09 461.15 442.73 454.92 21,316 +5.73(+1.28%)
Dec 12, 2019 460.17 464.00 440.34 449.18 36,967 -12.42(-2.69%)
Dec 11, 2019 458.74 466.38 457.31 461.61 7,334 +0.72(+0.16%)
Dec 10, 2019 463.04 466.62 458.74 460.89 6,986 -0.96(-0.21%)
Dec 09, 2019 459.69 462.80 456.59 461.85 13,893 +3.11(+0.68%)
Dec 06, 2019 460.89 461.13 454.20 458.74 15,079 -16.72(-3.52%)
Dec 05, 2019 471.64 480.24 469.73 475.46 9,992 -1.43(-0.30%)
Dec 04, 2019 479.53 481.44 473.31 476.90 8,228 -10.27(-2.11%)
Dec 03, 2019 495.30 501.27 486.45 487.17 16,085 +4.30(+0.89%)
Dec 02, 2019 465.67 484.54 464.95 482.87 14,437 +14.33(+3.06%)
Nov 29, 2019 464.00 469.25 459.93 468.54 7,479 +8.36(+1.82%)
Nov 27, 2019 464.24 466.15 458.74 460.17 13,790 -9.08(-1.93%)
Nov 26, 2019 468.77 472.84 461.85 469.25 15,637 -0.96(-0.20%)
Nov 25, 2019 494.58 495.53 468.06 470.21 32,027 -32.25(-6.42%)
Nov 22, 2019 501.27 510.35 499.12 502.46 7,069 -4.54(-0.90%)
Nov 21, 2019 496.01 511.06 496.01 507.00 12,590 +8.60(+1.73%)
Nov 20, 2019 498.64 510.35 489.56 498.40 16,945 +4.54(+0.92%)
Nov 19, 2019 493.86 501.03 488.13 493.86 12,708 -5.97(-1.19%)
Nov 18, 2019 497.69 504.38 497.11 499.83 12,985 +4.78(+0.97%)
Nov 15, 2019 492.43 500.55 491.71 495.06 9,291 -7.41(-1.47%)
Nov 14, 2019 505.09 505.81 495.53 502.46 13,173 +0.48(+0.10%)
Nov 13, 2019 506.05 511.30 499.12 501.99 15,715 +5.26(+1.06%)
Nov 12, 2019 495.30 499.12 486.22 496.73 15,717 -0.24(-0.05%)
Nov 11, 2019 502.94 504.14 495.30 496.97 8,257 +3.82(+0.78%)
Nov 08, 2019 501.27 503.66 491.71 493.14 14,883 -4.54(-0.91%)
Nov 07, 2019 487.65 502.22 483.35 497.69 19,884 -4.06(-0.81%)
Nov 06, 2019 494.58 505.57 494.58 501.75 13,219 +8.12(+1.65%)
Nov 05, 2019 491.00 494.32 480.96 493.62 18,337 -1.91(-0.39%)
Nov 04, 2019 491.47 498.40 488.37 495.53 16,435 -7.41(-1.47%)
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.