Ultrapro Short Russell 2000 ETF (NY: SRTY )

9.390 USD -0.020 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.090 9.182 8.920 8.990 3,666,321 -0.07(-0.77%)
Aug 30, 2021 8.820 9.110 8.820 9.060 3,367,624 +0.13(+1.46%)
Aug 27, 2021 9.710 9.720 8.860 8.930 6,954,361 -0.83(-8.50%)
Aug 26, 2021 9.520 9.830 9.399 9.760 6,018,345 +0.29(+3.06%)
Aug 25, 2021 9.570 9.695 9.290 9.470 3,938,234 -0.10(-1.04%)
Aug 24, 2021 9.780 9.850 9.560 9.570 3,411,855 -0.30(-3.04%)
Aug 23, 2021 10.18 10.18 9.820 9.870 5,466,745 -0.59(-5.64%)
Aug 20, 2021 11.00 11.10 10.39 10.46 5,480,319 -0.55(-5.00%)
Aug 19, 2021 10.96 11.21 10.71 11.01 7,088,295 +0.38(+3.57%)
Aug 18, 2021 10.42 10.66 10.14 10.63 5,423,184 +0.26(+2.51%)
Aug 17, 2021 10.32 10.73 10.23 10.37 5,864,776 +0.37(+3.70%)
Aug 16, 2021 9.918 10.19 9.852 10.00 3,885,225 +0.25(+2.56%)
Aug 13, 2021 9.500 9.790 9.460 9.750 2,864,500 +0.27(+2.85%)
Aug 12, 2021 9.400 9.660 9.400 9.480 3,727,081 +0.07(+0.74%)
Aug 11, 2021 9.510 9.830 9.410 9.410 3,999,510 -0.14(-1.47%)
Aug 10, 2021 9.560 9.729 9.470 9.550 3,944,759 -0.06(-0.62%)
Aug 09, 2021 9.520 9.730 9.482 9.610 4,355,240 +0.17(+1.80%)
Aug 06, 2021 9.390 9.620 9.230 9.440 3,089,767 -0.18(-1.87%)
Aug 05, 2021 10.03 10.10 9.580 9.620 4,701,854 -0.56(-5.50%)
Aug 04, 2021 10.06 10.21 9.770 10.18 4,745,896 +0.38(+3.88%)
Aug 03, 2021 9.850 10.32 9.780 9.800 5,504,192 -0.14(-1.41%)
Aug 02, 2021 9.580 9.980 9.330 9.940 5,557,660 +0.16(+1.64%)
Jul 30, 2021 9.720 9.900 9.415 9.780 4,833,977 +0.19(+1.98%)
Jul 29, 2021 9.570 9.659 9.350 9.590 4,767,924 -0.23(-2.34%)
Jul 28, 2021 10.10 10.32 9.590 9.820 5,647,147 -0.46(-4.47%)
Jul 27, 2021 10.09 10.59 10.09 10.28 4,653,741 +0.35(+3.52%)
Jul 26, 2021 9.920 10.08 9.680 9.930 3,915,663 -0.10(-1.00%)
Jul 23, 2021 10.00 10.40 9.980 10.03 3,786,638 -0.16(-1.57%)
Jul 22, 2021 9.800 10.30 9.780 10.19 6,372,008 +0.49(+5.05%)
Jul 21, 2021 10.06 10.09 9.690 9.700 4,587,638 -0.56(-5.46%)
Jul 20, 2021 11.21 11.36 10.10 10.26 7,939,725 -1.03(-9.12%)
Jul 19, 2021 11.46 11.69 10.88 11.29 9,851,931 +0.49(+4.54%)
Jul 16, 2021 10.12 10.87 10.10 10.80 4,645,188 +0.40(+3.85%)
Jul 15, 2021 10.40 10.80 10.22 10.40 5,067,357 +0.16(+1.56%)
Jul 14, 2021 9.610 10.29 9.530 10.24 6,844,823 +0.46(+4.70%)
Jul 13, 2021 9.440 9.805 9.380 9.780 4,173,625 +0.51(+5.50%)
Jul 12, 2021 9.380 9.520 9.235 9.270 3,634,281 -0.03(-0.32%)
Jul 09, 2021 9.590 9.704 9.290 9.300 4,258,449 -0.61(-6.16%)
Jul 08, 2021 10.24 10.43 9.625 9.910 7,080,604 +0.26(+2.69%)
Jul 07, 2021 9.440 9.910 9.300 9.650 4,076,481 +0.27(+2.88%)
Jul 06, 2021 9.000 9.630 8.980 9.380 3,657,290 +0.37(+4.11%)
Jul 02, 2021 8.680 9.080 8.680 9.010 2,899,875 +0.26(+2.97%)
Jul 01, 2021 8.830 8.950 8.710 8.750 3,364,899 -0.23(-2.56%)
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%)
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.