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

29.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 52.71 52.76 50.35 51.46 1,205,106 -2.07(-3.86%)
Mar 30, 2021 56.60 57.46 53.09 53.52 1,457,754 -2.98(-5.27%)
Mar 29, 2021 53.19 56.69 51.84 56.50 1,979,945 +4.37(+8.39%)
Mar 26, 2021 53.28 55.61 51.99 52.13 1,836,470 -2.93(-5.32%)
Mar 25, 2021 61.26 62.32 54.34 55.06 2,306,083 -4.13(-6.98%)
Mar 24, 2021 53.24 59.19 52.18 59.19 1,979,994 +3.84(+6.94%)
Mar 23, 2021 51.36 56.12 50.93 55.35 1,573,479 +5.38(+10.77%)
Mar 22, 2021 48.38 50.69 48.14 49.97 1,093,176 +1.11(+2.26%)
Mar 19, 2021 50.45 51.55 47.81 48.86 1,674,481 -1.11(-2.21%)
Mar 18, 2021 46.80 50.40 45.50 49.97 1,666,152 +4.18(+9.13%)
Mar 17, 2021 47.90 48.86 45.55 45.79 1,229,217 -1.15(-2.46%)
Mar 16, 2021 44.92 47.76 44.92 46.94 1,256,154 +2.26(+5.05%)
Mar 15, 2021 45.31 46.17 44.68 44.68 872,377 -0.34(-0.75%)
Mar 12, 2021 46.22 46.51 44.92 45.02 1,430,197 -1.11(-2.40%)
Mar 11, 2021 47.71 48.29 46.03 46.12 985,754 -3.12(-6.34%)
Mar 10, 2021 50.50 50.74 48.09 49.25 1,817,576 -2.88(-5.53%)
Mar 09, 2021 52.66 53.86 50.79 52.13 1,889,599 -3.32(-5.98%)
Mar 08, 2021 55.06 56.41 52.85 55.45 2,103,579 -1.01(-1.79%)
Mar 05, 2021 57.08 65.25 55.97 56.45 3,455,026 -3.70(-6.15%)
Mar 04, 2021 56.17 62.99 54.48 60.15 3,732,561 +4.56(+8.21%)
Mar 03, 2021 53.28 55.59 51.94 55.59 2,336,295 +1.78(+3.30%)
Mar 02, 2021 51.03 53.91 50.93 53.81 1,147,117 +2.98(+5.86%)
Mar 01, 2021 52.90 53.24 50.40 50.83 947,604 -5.91(-10.41%)
Feb 26, 2021 55.97 59.58 53.86 56.74 2,171,291 +0.10(+0.17%)
Feb 25, 2021 51.17 57.03 50.59 56.65 2,037,256 +5.72(+11.23%)
Feb 24, 2021 54.34 54.92 50.64 50.93 1,249,319 -3.89(-7.10%)
Feb 23, 2021 55.49 59.34 54.00 54.82 2,051,126 +1.35(+2.52%)
Feb 22, 2021 53.57 53.96 51.60 53.48 996,147 +0.96(+1.83%)
Feb 19, 2021 54.63 54.73 51.63 52.51 892,697 -3.51(-6.26%)
Feb 18, 2021 54.82 56.84 54.53 56.02 933,186 +2.59(+4.86%)
Feb 17, 2021 53.72 55.64 53.04 53.43 870,607 +1.15(+2.21%)
Feb 16, 2021 49.87 52.95 49.73 52.27 719,038 +0.96(+1.87%)
Feb 12, 2021 52.18 53.09 51.03 51.31 533,503 -0.38(-0.74%)
Feb 11, 2021 50.74 53.96 50.16 51.70 848,130 +0.05(+0.09%)
Feb 10, 2021 49.63 52.90 49.34 51.65 1,037,921 +1.01(+1.99%)
Feb 09, 2021 51.46 51.99 49.78 50.64 598,647 -0.72(-1.40%)
Feb 08, 2021 53.96 54.29 51.36 51.36 700,877 -4.23(-7.61%)
Feb 05, 2021 56.31 57.90 55.45 55.59 673,264 -2.50(-4.30%)
Feb 04, 2021 61.12 61.12 57.90 58.09 802,157 -3.70(-5.99%)
Feb 03, 2021 62.36 64.14 61.36 61.79 798,045 -0.62(-1.00%)
Feb 02, 2021 62.84 64.81 62.03 62.41 853,159 -2.69(-4.13%)
Feb 01, 2021 67.79 70.15 64.29 65.10 1,143,883 -5.29(-7.51%)
Jan 29, 2021 66.30 71.05 65.15 70.39 1,498,589 +3.12(+4.64%)
Jan 28, 2021 65.15 68.32 63.85 67.27 1,239,587 +0.53(+0.79%)
Jan 27, 2021 66.64 68.56 63.52 66.74 1,998,445 +3.46(+5.47%)
Jan 26, 2021 60.63 63.71 60.30 63.28 805,384 +1.35(+2.17%)
Jan 25, 2021 61.79 64.67 59.29 61.93 1,584,719 +0.19(+0.31%)
Jan 22, 2021 65.92 66.30 61.50 61.74 591,343 -2.31(-3.60%)
Jan 21, 2021 62.12 64.53 61.79 64.05 639,482 +1.83(+2.93%)
Jan 20, 2021 62.22 63.66 61.02 62.22 306,771 -1.20(-1.89%)
Jan 19, 2021 63.42 64.86 63.18 63.42 241,034 -2.16(-3.30%)
Jan 15, 2021 65.58 67.99 64.38 65.58 525,836 +2.40(+3.80%)
Jan 14, 2021 65.82 65.82 61.98 63.18 394,976 -4.08(-6.07%)
Jan 13, 2021 65.58 67.51 65.10 67.27 227,506 +1.44(+2.19%)
Jan 12, 2021 68.47 68.47 65.58 65.82 388,686 -3.60(-5.19%)
Jan 11, 2021 72.07 72.07 68.71 69.43 286,828 +0.00(+0.00%)
Jan 08, 2021 67.51 72.31 67.27 69.43 457,594 +0.48(+0.70%)
Jan 07, 2021 71.35 71.35 68.47 68.95 357,414 -3.84(-5.28%)
Jan 06, 2021 79.28 79.52 69.91 72.79 1,111,003 -9.85(-11.92%)
Jan 05, 2021 87.68 87.68 81.20 82.64 382,851 -4.32(-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.