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

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.78 52.69 52.91 2,267,110 -5.13(-8.84%)
Jan 28, 2022 61.46 64.83 57.93 58.04 2,321,204 -3.53(-5.73%)
Jan 27, 2022 56.04 62.35 54.43 61.57 2,945,191 +4.06(+7.05%)
Jan 26, 2022 52.84 58.24 51.33 57.51 3,789,029 +2.31(+4.18%)
Jan 25, 2022 55.44 58.59 53.47 55.21 4,502,638 +2.30(+4.34%)
Jan 24, 2022 59.59 62.03 52.38 52.91 6,951,667 -4.16(-7.29%)
Jan 21, 2022 54.78 57.07 52.21 57.07 5,313,814 +3.06(+5.66%)
Jan 20, 2022 50.64 54.34 47.85 54.01 2,898,799 +2.85(+5.58%)
Jan 19, 2022 48.24 51.29 47.71 51.16 3,275,698 +2.27(+4.64%)
Jan 18, 2022 46.15 49.04 45.98 48.89 4,048,280 +4.06(+9.07%)
Jan 14, 2022 44.83 0 -0.12(-0.26%)
Jan 13, 2022 43.28 45.37 42.45 44.94 4,235,168 +1.12(+2.57%)
Jan 12, 2022 42.28 44.59 41.80 43.82 1,575,849 +1.01(+2.36%)
Jan 11, 2022 44.11 45.64 42.71 42.81 1,630,208 -1.44(-3.26%)
Jan 10, 2022 44.59 46.80 44.20 44.25 2,447,884 +0.43(+0.99%)
Jan 07, 2022 42.33 43.84 41.32 43.82 1,087,039 +1.54(+3.64%)
Jan 06, 2022 42.76 44.01 41.27 42.28 1,987,965 -0.72(-1.68%)
Jan 05, 2022 39.21 43.05 38.63 43.00 1,693,720 +3.94(+10.09%)
Jan 04, 2022 38.53 39.89 38.00 39.06 878,679 +0.19(+0.49%)
Jan 03, 2022 39.83 40.34 38.20 38.87 1,091,783 -1.54(-3.81%)
Dec 31, 2021 40.46 40.53 39.59 40.41 1,156,214 +0.14(+0.36%)
Dec 30, 2021 40.31 40.36 38.92 40.26 966,284 +0.10(+0.24%)
Dec 29, 2021 40.36 41.15 39.93 40.17 784,950 -0.10(-0.24%)
Dec 28, 2021 39.83 40.55 38.77 40.26 1,267,417 +0.72(+1.82%)
Dec 27, 2021 40.65 41.55 39.54 39.54 703,687 -1.15(-2.83%)
Dec 23, 2021 41.32 41.74 40.36 40.70 791,878 -0.96(-2.31%)
Dec 22, 2021 43.24 43.63 41.66 41.66 1,054,379 -1.35(-3.13%)
Dec 21, 2021 45.64 45.74 42.91 43.00 1,421,637 -4.08(-8.67%)
Dec 20, 2021 47.18 49.19 46.61 47.09 1,701,398 +2.21(+4.93%)
Dec 17, 2021 47.09 48.36 43.79 44.88 1,966,578 -1.59(-3.41%)
Dec 16, 2021 42.67 47.04 42.47 46.46 2,257,470 +2.79(+6.38%)
Dec 15, 2021 46.03 48.05 43.43 43.67 2,409,535 -2.31(-5.02%)
Dec 14, 2021 45.79 46.59 43.96 45.98 1,449,744 +1.20(+2.68%)
Dec 13, 2021 43.43 45.64 43.15 44.78 1,612,109 +1.73(+4.02%)
Dec 10, 2021 41.75 43.91 41.30 43.05 1,130,667 +0.38(+0.90%)
Dec 09, 2021 40.79 42.67 40.31 42.67 1,274,144 +2.79(+6.99%)
Dec 08, 2021 40.46 41.32 39.45 39.88 1,297,830 -0.86(-2.12%)
Dec 07, 2021 41.90 42.04 39.64 40.74 1,629,589 -3.12(-7.12%)
Dec 06, 2021 45.50 47.28 42.76 43.87 1,998,284 -2.79(-5.97%)
Dec 03, 2021 43.34 47.85 43.24 46.65 2,537,535 +2.79(+6.35%)
Dec 02, 2021 47.28 47.57 43.48 43.87 2,922,923 -4.04(-8.43%)
Dec 01, 2021 41.90 47.95 41.22 47.90 2,502,279 +3.08(+6.86%)
Nov 30, 2021 43.58 46.22 42.86 44.83 2,572,198 +2.50(+5.90%)
Nov 29, 2021 40.50 43.15 40.03 42.33 2,016,598 +0.19(+0.46%)
Nov 26, 2021 41.22 43.82 40.60 42.14 2,742,701 +4.23(+11.15%)
Nov 24, 2021 38.92 39.45 37.76 37.91 1,092,417 -0.14(-0.38%)
Nov 23, 2021 38.10 39.42 37.28 38.05 1,402,092 +0.19(+0.51%)
Nov 22, 2021 36.66 37.96 35.99 37.86 1,228,595 +0.48(+1.29%)
Nov 19, 2021 37.24 37.56 36.66 37.38 1,126,911 +1.01(+2.77%)
Nov 18, 2021 35.46 36.76 36.37 36.37 1,095,894 +0.43(+1.20%)
Nov 17, 2021 35.07 36.28 35.02 35.94 624,625 +1.30(+3.74%)
Nov 16, 2021 35.17 35.51 34.45 34.64 570,822 -0.14(-0.41%)
Nov 15, 2021 33.92 35.22 33.87 34.79 774,256 +0.38(+1.12%)
Nov 12, 2021 34.21 34.74 34.11 34.40 592,319 -0.10(-0.28%)
Nov 11, 2021 34.93 35.22 34.02 34.50 800,436 -0.86(-2.45%)
Nov 10, 2021 34.26 35.36 1,284,443 +1.59(+4.69%)
Nov 09, 2021 33.44 34.45 33.25 33.78 808,479 +0.62(+1.88%)
Nov 08, 2021 32.67 33.49 32.43 33.15 816,474 -0.34(-1.00%)
Nov 05, 2021 33.78 34.25 32.84 33.49 1,193,854 -1.44(-4.13%)
Nov 04, 2021 34.45 35.41 33.92 34.93 889,254 +0.05(+0.14%)
Nov 03, 2021 37.09 37.19 34.40 34.88 1,390,182 -2.02(-5.47%)
Nov 02, 2021 36.85 37.76 36.71 36.90 924,746 -0.24(-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.