Ultrapro Short Russell 2000 ETF (NY: SRTY )

47.27 -2.60 (-5.21%)
Streaming Delayed Price Updated: 10:21 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 61.17 54.83 55.06 2,178,535 -5.34(-8.84%)
Jan 28, 2022 63.96 67.47 60.29 60.40 2,230,516 -3.67(-5.73%)
Jan 27, 2022 58.32 64.89 56.64 64.07 2,830,124 +4.22(+7.05%)
Jan 26, 2022 54.99 60.61 53.42 59.85 3,640,993 +2.40(+4.18%)
Jan 25, 2022 57.69 60.97 55.64 57.45 4,326,722 +2.39(+4.34%)
Jan 24, 2022 62.01 64.55 54.51 55.06 6,680,068 -4.33(-7.29%)
Jan 21, 2022 57.01 59.39 54.33 59.39 5,106,205 +3.18(+5.66%)
Jan 20, 2022 52.70 56.55 49.80 56.21 2,785,544 +2.97(+5.58%)
Jan 19, 2022 50.20 53.38 49.65 53.24 3,147,718 +2.36(+4.64%)
Jan 18, 2022 48.03 51.03 47.85 50.88 3,890,115 +4.23(+9.07%)
Jan 14, 2022 46.65 0 -0.12(-0.26%)
Jan 13, 2022 45.04 47.22 44.18 46.77 4,069,702 +37.65(+412.83%)
Jan 12, 2022 8.800 9.280 8.700 9.120 7,571,407 +0.21(+2.36%)
Jan 11, 2022 9.180 9.500 8.890 8.910 7,832,583 -0.30(-3.26%)
Jan 10, 2022 9.280 9.740 9.200 9.210 11,761,232 +0.09(+0.99%)
Jan 07, 2022 8.810 9.125 8.600 9.120 5,222,846 +0.32(+3.64%)
Jan 06, 2022 8.900 9.160 8.590 8.800 9,551,482 -0.15(-1.68%)
Jan 05, 2022 8.160 8.960 8.040 8.950 8,137,736 +0.82(+10.09%)
Jan 04, 2022 8.020 8.302 7.910 8.130 4,221,751 +0.04(+0.49%)
Jan 03, 2022 8.290 8.395 7.950 8.090 5,245,641 -0.32(-3.80%)
Dec 31, 2021 8.420 8.435 8.240 8.410 5,555,206 +0.03(+0.36%)
Dec 30, 2021 8.390 8.400 8.100 8.380 4,642,661 +0.02(+0.24%)
Dec 29, 2021 8.400 8.564 8.310 8.360 3,771,414 -0.02(-0.24%)
Dec 28, 2021 8.290 8.440 8.070 8.380 6,089,500 +0.15(+1.82%)
Dec 27, 2021 8.460 8.648 8.230 8.230 3,380,971 -0.24(-2.83%)
Dec 23, 2021 8.600 8.687 8.400 8.470 3,804,698 -0.20(-2.31%)
Dec 22, 2021 9.000 9.080 8.670 8.670 5,065,928 -0.28(-3.13%)
Dec 21, 2021 9.500 9.520 8.930 8.950 6,830,472 -0.85(-8.67%)
Dec 20, 2021 9.820 10.24 9.700 9.800 8,174,629 +0.46(+4.93%)
Dec 17, 2021 9.800 10.06 9.115 9.340 9,448,725 -0.33(-3.41%)
Dec 16, 2021 8.880 9.790 8.840 9.670 10,846,358 +0.58(+6.38%)
Dec 15, 2021 9.580 10.00 9.040 9.090 11,576,976 -0.48(-5.02%)
Dec 14, 2021 9.530 9.698 9.150 9.570 6,965,519 +0.25(+2.68%)
Dec 13, 2021 9.040 9.500 8.980 9.320 7,745,625 +0.36(+4.02%)
Dec 10, 2021 8.690 9.140 8.595 8.960 5,432,463 +0.08(+0.90%)
Dec 09, 2021 8.490 8.880 8.390 8.880 6,121,821 +0.58(+6.99%)
Dec 08, 2021 8.420 8.600 8.210 8.300 6,235,622 -0.18(-2.12%)
Dec 07, 2021 8.720 8.750 8.250 8.480 7,829,609 -0.65(-7.12%)
Dec 06, 2021 9.470 9.840 8.900 9.130 9,601,060 -0.58(-5.97%)
Dec 03, 2021 9.020 9.960 9.000 9.710 12,191,973 +0.58(+6.35%)
Dec 02, 2021 9.840 9.900 9.050 9.130 14,043,630 -0.84(-8.43%)
Dec 01, 2021 8.720 9.980 8.580 9.970 12,022,582 +0.64(+6.86%)
Nov 30, 2021 9.070 9.620 8.920 9.330 12,358,518 +0.52(+5.90%)
Nov 29, 2021 8.430 8.982 8.331 8.810 9,687,888 +0.04(+0.46%)
Nov 26, 2021 8.580 9.120 8.450 8.770 13,177,725 +0.88(+11.15%)
Nov 24, 2021 8.100 8.210 7.860 7.890 5,248,686 -0.03(-0.38%)
Nov 23, 2021 7.930 8.205 7.760 7.920 6,736,565 +0.04(+0.51%)
Nov 22, 2021 7.630 7.900 7.490 7.880 5,902,973 +0.10(+1.29%)
Nov 19, 2021 7.750 7.818 7.630 7.780 5,414,417 +0.21(+2.77%)
Nov 18, 2021 7.380 7.650 7.570 7.570 5,265,392 +0.09(+1.20%)
Nov 17, 2021 7.300 7.550 7.289 7.480 3,001,109 +0.27(+3.74%)
Nov 16, 2021 7.320 7.390 7.170 7.210 2,742,603 -0.03(-0.41%)
Nov 15, 2021 7.060 7.330 7.050 7.240 3,720,035 +0.08(+1.12%)
Nov 12, 2021 7.120 7.230 7.100 7.160 2,845,890 -0.02(-0.28%)
Nov 11, 2021 7.270 7.330 7.080 7.180 3,845,820 -0.18(-2.45%)
Nov 10, 2021 7.130 7.360 6,171,302 +0.33(+4.69%)
Nov 09, 2021 6.960 7.170 6.920 7.030 3,884,464 +0.13(+1.88%)
Nov 08, 2021 6.800 6.970 6.750 6.900 3,922,877 -0.07(-1.00%)
Nov 05, 2021 7.030 7.128 6.835 6.970 5,736,056 -0.30(-4.13%)
Nov 04, 2021 7.170 7.369 7.060 7.270 4,272,559 +0.01(+0.14%)
Nov 03, 2021 7.720 7.740 7.160 7.260 6,679,342 -0.42(-5.47%)
Nov 02, 2021 7.670 7.860 7.640 7.680 4,443,083 -0.05(-0.65%)
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.