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

36.46 -2.29 (-5.91%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.76 54.81 52.31 53.46 1,159,978 -2.15(-3.86%)
Mar 30, 2021 58.80 59.70 55.16 55.61 1,403,164 -3.09(-5.27%)
Mar 29, 2021 55.26 58.90 53.86 58.70 1,905,800 +4.54(+8.39%)
Mar 26, 2021 55.36 57.78 54.01 54.16 1,767,698 -3.04(-5.32%)
Mar 25, 2021 63.64 64.74 56.45 57.20 2,219,725 -4.29(-6.98%)
Mar 24, 2021 55.31 61.50 54.21 61.50 1,905,847 +3.99(+6.94%)
Mar 23, 2021 53.36 58.30 52.91 57.50 1,514,555 +5.59(+10.77%)
Mar 22, 2021 50.27 52.66 50.02 51.91 1,052,239 +1.15(+2.26%)
Mar 19, 2021 52.41 53.56 49.67 50.76 1,611,775 -1.15(-2.21%)
Mar 18, 2021 48.62 52.36 47.27 51.91 1,603,758 +4.34(+9.13%)
Mar 17, 2021 49.77 50.76 47.32 47.57 1,183,185 -1.20(-2.46%)
Mar 16, 2021 46.67 49.62 46.67 48.77 1,209,114 +2.35(+5.05%)
Mar 15, 2021 47.07 47.97 46.42 46.42 839,708 -0.35(-0.75%)
Mar 12, 2021 48.02 48.32 46.67 46.77 1,376,639 -1.15(-2.40%)
Mar 11, 2021 49.57 50.17 47.82 47.92 948,840 -3.24(-6.34%)
Mar 10, 2021 52.46 52.71 49.97 51.16 1,749,511 -2.99(-5.53%)
Mar 09, 2021 54.71 55.96 52.76 54.16 1,818,837 -3.44(-5.98%)
Mar 08, 2021 57.20 58.60 54.91 57.60 2,024,804 -1.05(-1.79%)
Mar 05, 2021 59.30 67.79 58.15 58.65 3,325,643 -3.84(-6.15%)
Mar 04, 2021 58.35 65.44 56.60 62.49 3,592,784 +4.74(+8.21%)
Mar 03, 2021 55.36 57.75 53.96 57.75 2,248,806 +1.85(+3.30%)
Mar 02, 2021 53.01 56.01 52.91 55.91 1,104,160 +3.09(+5.86%)
Mar 01, 2021 54.96 55.31 52.36 52.81 912,118 -6.14(-10.41%)
Feb 26, 2021 58.15 61.90 55.96 58.95 2,089,981 +0.10(+0.17%)
Feb 25, 2021 53.16 59.25 52.56 58.85 1,960,965 +5.94(+11.23%)
Feb 24, 2021 56.45 57.05 52.61 52.91 1,202,535 -4.04(-7.10%)
Feb 23, 2021 57.65 61.65 56.11 56.95 1,974,315 +1.40(+2.52%)
Feb 22, 2021 55.66 56.06 53.61 55.56 958,843 +1.00(+1.83%)
Feb 19, 2021 56.75 56.85 53.63 54.56 859,267 -3.64(-6.26%)
Feb 18, 2021 56.95 59.05 56.65 58.20 898,240 +2.70(+4.86%)
Feb 17, 2021 55.81 57.80 55.11 55.51 838,005 +1.20(+2.21%)
Feb 16, 2021 51.81 55.01 51.66 54.31 692,112 +1.00(+1.87%)
Feb 12, 2021 54.21 55.16 53.01 53.31 513,525 -0.40(-0.74%)
Feb 11, 2021 52.71 56.06 52.11 53.71 816,369 +0.05(+0.09%)
Feb 10, 2021 51.56 54.96 51.26 53.66 999,053 +1.05(+1.99%)
Feb 09, 2021 53.46 54.01 51.71 52.61 576,229 -0.75(-1.40%)
Feb 08, 2021 56.06 56.40 53.36 53.36 674,631 -4.39(-7.61%)
Feb 05, 2021 58.50 60.15 57.60 57.75 648,051 -2.60(-4.30%)
Feb 04, 2021 63.49 63.49 60.15 60.35 772,118 -3.84(-5.99%)
Feb 03, 2021 64.79 66.64 63.74 64.19 768,160 -0.65(-1.00%)
Feb 02, 2021 65.29 67.34 64.44 64.84 821,210 -2.80(-4.13%)
Feb 01, 2021 70.43 72.88 66.79 67.64 1,101,047 -5.49(-7.51%)
Jan 29, 2021 68.88 73.82 67.69 73.13 1,442,470 +3.24(+4.64%)
Jan 28, 2021 67.69 70.98 66.34 69.88 1,193,167 +0.55(+0.79%)
Jan 27, 2021 69.23 71.23 65.99 69.33 1,923,607 +3.59(+5.47%)
Jan 26, 2021 62.99 66.19 62.64 65.74 775,224 +1.40(+2.17%)
Jan 25, 2021 64.19 67.19 61.60 64.34 1,525,375 +0.20(+0.31%)
Jan 22, 2021 68.48 68.88 63.89 64.14 569,198 -2.40(-3.60%)
Jan 21, 2021 64.54 67.04 64.19 66.54 615,535 +1.90(+2.93%)
Jan 20, 2021 64.64 66.14 63.39 64.64 295,283 -1.25(-1.89%)
Jan 19, 2021 65.89 67.39 65.64 65.89 232,008 -2.25(-3.30%)
Jan 15, 2021 68.14 70.63 66.89 68.14 506,144 +2.50(+3.80%)
Jan 14, 2021 68.38 68.38 64.39 65.64 380,185 -4.24(-6.07%)
Jan 13, 2021 68.14 70.13 67.64 69.88 218,986 +1.50(+2.19%)
Jan 12, 2021 71.13 71.13 68.14 68.38 374,130 -3.74(-5.19%)
Jan 11, 2021 74.87 74.87 71.38 72.13 276,087 +0.00(+0.00%)
Jan 08, 2021 70.13 75.12 69.88 72.13 440,458 +0.50(+0.70%)
Jan 07, 2021 74.12 74.12 71.13 71.63 344,029 -3.99(-5.28%)
Jan 06, 2021 82.36 82.61 72.63 75.62 1,069,398 -10.23(-11.92%)
Jan 05, 2021 91.10 91.10 84.36 85.86 368,514 -4.49(-4.97%)
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.