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

21.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 41.75 42.59 41.33 42.09 825,149 -0.34(-0.81%)
Nov 29, 2023 42.03 42.65 40.43 42.43 954,299 -0.70(-1.62%)
Nov 28, 2023 42.75 43.71 42.28 43.13 723,059 +0.58(+1.37%)
Nov 27, 2023 42.79 43.63 42.34 42.54 642,896 +0.36(+0.86%)
Nov 24, 2023 43.05 43.24 41.86 42.18 380,598 -0.82(-1.91%)
Nov 22, 2023 42.96 43.50 42.07 43.00 945,596 -0.75(-1.72%)
Nov 21, 2023 42.94 43.81 42.74 43.76 998,784 +1.71(+4.07%)
Nov 20, 2023 42.69 43.22 41.87 42.05 959,876 -0.78(-1.83%)
Nov 17, 2023 43.41 43.69 42.54 42.83 1,033,053 -1.66(-3.74%)
Nov 16, 2023 42.99 45.11 42.65 44.49 1,506,160 +2.06(+4.86%)
Nov 15, 2023 42.78 42.96 40.36 42.43 1,728,345 -0.32(-0.74%)
Nov 14, 2023 46.44 46.49 42.70 42.74 1,984,908 -8.36(-16.36%)
Nov 13, 2023 51.93 52.57 50.55 51.10 735,820 +0.07(+0.13%)
Nov 10, 2023 51.94 53.25 50.54 51.04 842,635 -1.69(-3.21%)
Nov 09, 2023 49.50 53.06 49.43 52.73 927,814 +2.36(+4.68%)
Nov 08, 2023 48.90 50.88 48.52 50.37 1,086,917 +1.62(+3.33%)
Nov 07, 2023 48.94 49.77 48.14 48.74 912,772 +0.53(+1.11%)
Nov 06, 2023 46.54 49.01 46.35 48.21 860,166 +1.66(+3.57%)
Nov 03, 2023 48.08 48.08 45.52 46.55 1,508,478 -4.09(-8.07%)
Nov 02, 2023 52.71 53.16 50.51 50.63 1,840,433 -4.33(-7.87%)
Nov 01, 2023 55.90 57.35 54.81 54.96 989,322 -0.82(-1.47%)
Oct 31, 2023 57.10 57.62 55.39 55.78 497,709 -1.56(-2.72%)
Oct 30, 2023 56.64 58.57 55.48 57.34 873,735 -0.88(-1.51%)
Oct 27, 2023 55.89 58.77 55.59 58.22 1,196,427 +1.99(+3.53%)
Oct 26, 2023 56.21 57.22 54.56 56.23 1,287,604 -0.37(-0.66%)
Oct 25, 2023 55.32 56.92 54.73 56.60 915,641 +2.61(+4.83%)
Oct 24, 2023 53.89 54.95 52.75 54.00 730,070 -1.27(-2.30%)
Oct 23, 2023 54.74 55.68 53.03 55.27 1,103,660 +1.41(+2.62%)
Oct 20, 2023 51.95 53.93 51.67 53.85 1,654,707 +1.96(+3.77%)
Oct 19, 2023 49.91 52.10 48.83 51.90 1,367,158 +2.43(+4.90%)
Oct 18, 2023 47.62 49.72 47.62 49.47 1,384,613 +2.96(+6.37%)
Oct 17, 2023 49.11 49.11 45.33 46.51 1,910,972 -1.69(-3.51%)
Oct 16, 2023 49.32 49.93 47.82 48.20 991,094 -2.32(-4.59%)
Oct 13, 2023 48.80 51.06 48.51 50.52 1,455,413 +1.29(+2.62%)
Oct 12, 2023 45.99 49.99 45.99 49.23 1,137,708 +3.04(+6.58%)
Oct 11, 2023 45.71 47.10 44.88 46.19 903,667 +0.37(+0.81%)
Oct 10, 2023 47.18 47.21 44.98 45.82 943,854 -1.56(-3.29%)
Oct 09, 2023 49.29 49.31 46.99 47.38 756,751 -0.93(-1.92%)
Oct 06, 2023 50.58 51.28 47.50 48.30 1,578,991 -1.30(-2.62%)
Oct 05, 2023 50.13 50.87 49.20 49.60 946,021 -0.18(-0.36%)
Oct 04, 2023 49.93 51.55 49.37 49.78 1,096,396 +0.09(+0.17%)
Oct 03, 2023 48.31 50.37 47.82 49.70 1,282,029 +2.32(+4.90%)
Oct 02, 2023 45.58 48.04 45.29 47.38 1,117,675 +2.08(+4.60%)
Sep 29, 2023 43.56 45.68 43.46 45.29 1,030,057 +0.80(+1.80%)
Sep 28, 2023 45.78 45.84 43.84 44.49 957,230 -1.27(-2.78%)
Sep 27, 2023 46.18 47.00 45.01 45.76 1,253,938 -1.32(-2.80%)
Sep 26, 2023 46.17 47.12 45.04 47.08 956,196 +1.77(+3.90%)
Sep 25, 2023 46.68 45.75 45.13 45.31 716,311 -0.61(-1.33%)
Sep 22, 2023 45.19 45.98 44.61 45.93 874,778 +0.40(+0.88%)
Sep 21, 2023 44.49 45.54 44.37 45.52 921,109 +2.02(+4.63%)
Sep 20, 2023 41.71 43.51 40.95 43.51 792,048 +1.32(+3.13%)
Sep 19, 2023 41.66 42.60 41.09 42.19 851,714 +0.53(+1.27%)
Sep 18, 2023 40.82 41.69 40.80 41.66 556,585 +0.75(+1.83%)
Sep 15, 2023 40.14 41.38 39.95 40.91 697,748 +1.31(+3.30%)
Sep 14, 2023 40.27 40.47 39.25 39.60 982,012 -1.70(-4.11%)
Sep 13, 2023 40.30 41.66 40.05 41.30 956,857 +0.87(+2.16%)
Sep 12, 2023 40.55 40.77 39.73 40.42 513,150 +0.07(+0.16%)
Sep 11, 2023 39.71 40.45 39.45 40.36 601,235 -0.24(-0.58%)
Sep 08, 2023 40.23 40.89 40.06 40.60 619,307 +0.29(+0.73%)
Sep 07, 2023 39.81 40.78 39.68 40.30 742,621 +1.21(+3.10%)
Sep 06, 2023 38.60 39.77 37.93 39.09 800,020 +0.45(+1.18%)
Sep 05, 2023 37.07 38.71 36.95 38.63 1,010,469 +2.24(+6.14%)
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.