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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 53.17 53.71 51.83 52.12 728,258 +0.35(+0.67%)
Dec 29, 2022 54.74 55.09 51.35 51.78 613,645 -4.17(-7.45%)
Dec 28, 2022 53.41 56.05 52.59 55.94 813,455 +2.53(+4.74%)
Dec 27, 2022 52.33 53.94 52.15 53.41 334,010 +1.15(+2.19%)
Dec 23, 2022 53.10 54.18 52.27 52.27 684,342 -0.71(-1.34%)
Dec 22, 2022 52.35 55.55 52.26 52.98 1,673,783 +1.94(+3.81%)
Dec 21, 2022 52.32 52.52 50.13 51.03 828,866 -2.71(-5.04%)
Dec 20, 2022 54.87 55.28 52.64 53.74 757,900 -0.71(-1.31%)
Dec 19, 2022 52.16 54.98 51.78 54.46 847,027 +2.08(+3.96%)
Dec 16, 2022 52.62 53.86 51.77 52.38 1,476,190 +1.25(+2.44%)
Dec 15, 2022 49.29 51.70 48.93 51.13 1,232,306 +3.52(+7.39%)
Dec 14, 2022 46.78 48.64 45.53 47.61 1,051,809 +0.95(+2.04%)
Dec 13, 2022 43.20 47.62 42.50 46.66 1,268,257 -1.04(-2.18%)
Dec 12, 2022 49.44 50.08 47.52 47.70 665,140 -1.86(-3.76%)
Dec 09, 2022 48.59 49.60 47.82 49.56 1,156,059 +1.73(+3.62%)
Dec 08, 2022 47.92 48.82 46.32 47.84 863,823 -0.90(-1.85%)
Dec 07, 2022 48.65 49.08 47.20 48.74 1,408,635 +0.42(+0.88%)
Dec 06, 2022 46.20 49.07 46.14 48.32 1,000,694 +2.13(+4.62%)
Dec 05, 2022 43.49 46.64 43.36 46.18 867,907 +3.54(+8.29%)
Dec 02, 2022 45.18 45.18 42.10 42.65 1,434,749 -0.75(-1.73%)
Dec 01, 2022 42.59 43.95 41.81 43.40 1,208,687 +0.26(+0.60%)
Nov 30, 2022 46.66 48.13 43.04 43.14 1,548,175 -3.81(-8.11%)
Nov 29, 2022 47.19 47.23 45.94 46.94 801,198 -0.36(-0.75%)
Nov 28, 2022 45.69 47.70 45.11 47.30 1,662,995 +2.65(+5.94%)
Nov 25, 2022 44.98 45.24 44.03 44.64 674,248 -0.22(-0.49%)
Nov 23, 2022 45.50 46.04 44.44 44.87 842,497 -0.27(-0.60%)
Nov 22, 2022 45.99 46.99 45.02 45.13 592,651 -1.51(-3.23%)
Nov 21, 2022 46.67 47.62 46.38 46.64 883,230 +0.79(+1.72%)
Nov 18, 2022 45.22 46.75 44.70 45.86 1,201,993 -0.85(-1.81%)
Nov 17, 2022 47.55 48.31 46.52 46.70 891,479 +1.23(+2.71%)
Nov 16, 2022 43.90 45.86 43.90 45.47 960,325 +2.32(+5.37%)
Nov 15, 2022 43.02 44.25 41.72 43.16 1,667,954 -1.94(-4.30%)
Nov 14, 2022 44.46 45.26 43.11 45.10 1,676,584 +1.43(+3.28%)
Nov 11, 2022 44.40 44.59 42.33 43.66 1,437,946 -1.13(-2.53%)
Nov 10, 2022 48.10 48.73 44.74 44.80 2,131,723 -10.05(-18.33%)
Nov 09, 2022 52.10 55.18 51.49 54.85 1,296,670 +4.17(+8.23%)
Nov 08, 2022 50.06 52.51 48.64 50.68 1,093,346 +0.11(+0.21%)
Nov 07, 2022 50.53 52.26 49.76 50.57 749,758 -0.71(-1.39%)
Nov 04, 2022 51.26 54.29 50.26 51.28 1,530,130 -2.06(-3.85%)
Nov 03, 2022 54.40 55.46 52.08 53.34 1,253,695 +0.92(+1.76%)
Nov 02, 2022 48.28 52.46 52.42 1,550,282 +4.80(+10.09%)
Nov 01, 2022 46.40 48.21 46.09 47.61 756,706 -0.24(-0.50%)
Oct 31, 2022 48.67 49.25 47.15 47.85 975,546 -0.09(-0.18%)
Oct 28, 2022 50.90 51.81 47.77 47.94 1,885,014 -3.52(-6.83%)
Oct 27, 2022 50.15 51.66 48.98 51.46 1,524,629 +0.01(+0.02%)
Oct 26, 2022 51.40 52.13 48.58 51.45 1,361,558 -0.87(-1.67%)
Oct 25, 2022 56.72 56.74 51.55 52.32 1,950,724 -4.52(-7.95%)
Oct 24, 2022 56.94 59.27 56.36 56.84 1,194,999 -0.72(-1.25%)
Oct 21, 2022 61.19 62.50 57.08 57.56 1,416,188 -4.03(-6.54%)
Oct 20, 2022 59.15 62.18 56.91 61.59 1,081,141 +2.34(+3.94%)
Oct 19, 2022 58.05 61.07 57.19 59.25 1,283,836 +2.90(+5.15%)
Oct 18, 2022 54.64 57.90 53.27 56.35 1,067,438 -2.09(-3.58%)
Oct 17, 2022 60.63 60.79 57.91 58.44 1,270,368 -6.08(-9.43%)
Oct 14, 2022 58.50 64.73 57.20 64.53 1,300,381 +4.62(+7.72%)
Oct 13, 2022 68.49 70.09 58.92 59.90 2,017,800 -4.64(-7.19%)
Oct 12, 2022 63.87 66.58 63.24 64.55 1,339,731 +0.43(+0.67%)
Oct 11, 2022 64.99 67.33 61.32 64.11 1,611,767 +0.05(+0.08%)
Oct 10, 2022 62.31 65.27 61.96 64.07 1,430,647 +1.09(+1.72%)
Oct 07, 2022 59.64 63.71 59.17 62.98 1,502,733 +5.15(+8.91%)
Oct 06, 2022 57.75 58.69 55.51 57.83 1,306,506 +0.97(+1.71%)
Oct 05, 2022 58.12 59.96 56.26 56.86 1,748,431 +1.27(+2.28%)
Oct 04, 2022 59.44 59.45 55.53 55.59 1,622,524 -7.43(-11.79%)
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.