Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short Russell 2000 ETF
(NY:
SRTY
)
72.28
+1.49 (+2.10%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 30, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
9.070
9.190
8.883
8.980
3,146,569
-0.02(-0.22%)
Jun 29, 2021
8.770
9.065
8.730
9.000
2,900,500
+0.13(+1.47%)
Jun 28, 2021
8.670
9.060
8.630
8.870
3,136,000
+0.15(+1.72%)
Jun 25, 2021
8.680
8.730
8.543
8.720
3,490,896
+0.00(+0.00%)
Jun 24, 2021
8.920
9.000
8.720
8.720
2,869,871
-0.36(-3.96%)
Jun 23, 2021
9.170
9.170
8.944
9.080
2,721,430
-0.09(-0.98%)
Jun 22, 2021
9.380
9.582
9.130
9.170
3,265,054
-0.14(-1.50%)
Jun 21, 2021
9.700
9.800
9.240
9.310
3,993,133
-0.66(-6.62%)
Jun 18, 2021
9.760
10.08
9.515
9.970
6,662,303
+0.65(+6.97%)
Jun 17, 2021
9.110
9.659
8.980
9.320
4,508,591
+0.31(+3.44%)
Jun 16, 2021
9.040
9.280
8.930
9.010
5,788,114
+0.06(+0.67%)
Jun 15, 2021
8.890
9.185
8.840
8.950
3,500,794
+0.07(+0.79%)
Jun 14, 2021
8.730
8.985
8.630
8.880
1,978,724
+0.08(+0.91%)
Jun 11, 2021
8.980
9.005
8.800
8.800
2,582,166
-0.29(-3.19%)
Jun 10, 2021
8.830
9.165
8.770
9.090
3,225,099
+0.20(+2.25%)
Jun 09, 2021
8.670
8.943
8.650
8.890
2,545,076
+0.17(+1.95%)
Jun 08, 2021
8.930
9.075
8.660
8.720
3,883,686
-0.29(-3.22%)
Jun 07, 2021
9.330
9.340
8.980
9.010
3,955,882
-0.38(-4.05%)
Jun 04, 2021
9.390
9.540
9.320
9.390
2,140,917
-0.12(-1.26%)
Jun 03, 2021
9.480
9.819
9.380
9.510
4,819,640
+0.23(+2.48%)
Jun 02, 2021
9.230
9.471
9.230
9.280
4,242,625
-0.02(-0.22%)
Jun 01, 2021
9.420
9.590
9.265
9.300
3,960,664
-0.35(-3.63%)
May 28, 2021
9.453
9.710
9.448
9.650
4,937,971
+0.03(+0.31%)
May 27, 2021
9.720
9.839
9.545
9.620
3,744,942
-0.31(-3.12%)
May 26, 2021
10.41
10.41
9.900
9.930
6,995,589
-0.60(-5.70%)
May 25, 2021
10.12
10.55
9.924
10.53
3,741,159
+0.29(+2.83%)
May 24, 2021
10.29
10.44
10.10
10.24
3,004,209
-0.20(-1.92%)
May 21, 2021
10.27
10.52
10.10
10.44
4,379,926
-0.10(-0.95%)
May 20, 2021
10.70
10.98
10.46
10.54
4,286,272
-0.20(-1.86%)
May 19, 2021
11.02
11.31
10.73
10.74
8,822,482
+0.24(+2.29%)
May 18, 2021
10.26
10.53
10.01
10.50
4,403,270
+0.24(+2.34%)
May 17, 2021
10.50
10.75
10.26
10.26
4,915,045
-0.05(-0.48%)
May 14, 2021
10.79
10.95
10.27
10.31
5,742,559
-0.81(-7.28%)
May 13, 2021
11.55
11.79
10.85
11.12
7,239,735
-0.65(-5.52%)
May 12, 2021
11.00
11.82
10.77
11.77
8,601,505
+1.04(+9.69%)
May 11, 2021
11.34
11.39
10.53
10.73
9,180,327
+0.10(+0.94%)
May 10, 2021
9.920
10.64
9.857
10.63
5,084,672
+0.75(+7.59%)
May 07, 2021
10.25
10.33
9.812
9.880
4,338,808
-0.37(-3.61%)
May 06, 2021
10.28
10.82
10.24
10.25
5,364,082
-0.05(-0.49%)
May 05, 2021
10.07
10.45
10.01
10.30
4,737,716
+0.12(+1.18%)
May 04, 2021
10.02
10.48
9.970
10.18
7,014,507
+0.36(+3.67%)
May 03, 2021
9.680
9.980
9.650
9.820
4,191,689
-0.17(-1.70%)
Apr 30, 2021
9.870
10.07
9.610
9.990
5,752,100
+0.42(+4.39%)
Apr 29, 2021
9.240
9.855
9.220
9.570
5,876,112
+0.09(+0.95%)
Apr 28, 2021
9.570
9.700
9.400
9.480
4,284,071
-0.04(-0.42%)
Apr 27, 2021
9.500
9.650
9.420
9.520
4,223,423
-0.06(-0.63%)
Apr 26, 2021
9.730
9.760
9.510
9.580
4,521,996
-0.32(-3.23%)
Apr 23, 2021
10.30
10.41
9.764
9.900
5,846,800
-0.56(-5.35%)
Apr 22, 2021
10.26
10.60
9.960
10.46
9,049,166
+0.12(+1.16%)
Apr 21, 2021
11.20
11.42
10.34
10.34
5,531,244
-0.79(-7.10%)
Apr 20, 2021
10.64
11.45
10.56
11.13
6,357,121
+0.62(+5.90%)
Apr 19, 2021
10.27
10.76
10.19
10.51
3,769,320
+0.40(+3.96%)
Apr 16, 2021
10.02
10.35
10.00
10.11
3,534,200
-0.07(-0.69%)
Apr 15, 2021
10.07
10.46
10.07
10.18
3,015,199
-0.13(-1.26%)
Apr 14, 2021
10.52
10.53
9.930
10.31
4,715,649
-0.31(-2.92%)
Apr 13, 2021
10.57
10.95
10.42
10.62
2,791,370
+0.08(+0.76%)
Apr 12, 2021
10.42
10.73
10.38
10.54
2,824,241
+0.12(+1.15%)
Apr 09, 2021
10.46
10.62
10.36
10.42
2,318,000
-0.01(-0.10%)
Apr 08, 2021
10.53
10.89
10.39
10.43
3,427,621
-0.30(-2.80%)
Apr 07, 2021
10.21
10.81
10.21
10.73
4,891,807
+0.51(+4.99%)
Apr 06, 2021
10.13
10.27
9.900
10.22
3,453,842
+0.10(+0.99%)
Apr 05, 2021
9.910
10.31
9.910
10.12
4,196,373
-0.16(-1.56%)
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
.