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

19.75 -1.30 (-6.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 39.82 39.87 38.62 39.87 681,020 +0.18(+0.45%)
Feb 27, 2023 39.17 40.13 38.48 39.69 878,072 -0.52(-1.30%)
Feb 24, 2023 40.74 41.23 40.02 40.21 1,158,093 +1.17(+2.99%)
Feb 23, 2023 38.98 40.67 38.44 39.05 1,404,560 -0.81(-2.04%)
Feb 22, 2023 39.92 40.61 39.09 39.86 949,302 -0.35(-0.86%)
Feb 21, 2023 38.30 40.27 37.94 40.20 1,061,860 +3.31(+8.96%)
Feb 17, 2023 37.66 38.15 36.77 36.90 972,060 -0.26(-0.70%)
Feb 16, 2023 37.65 37.92 35.92 37.16 955,115 +1.07(+2.98%)
Feb 15, 2023 38.15 38.38 36.05 36.08 871,668 -1.11(-2.99%)
Feb 14, 2023 37.91 38.62 36.39 37.20 1,505,900 +0.10(+0.28%)
Feb 13, 2023 38.39 39.13 37.01 37.09 926,293 -1.47(-3.80%)
Feb 10, 2023 39.13 39.59 38.33 38.56 1,794,475 -0.12(-0.31%)
Feb 09, 2023 36.25 39.00 35.73 38.68 1,461,410 +1.55(+4.18%)
Feb 08, 2023 36.20 37.34 35.65 37.13 1,010,025 +1.60(+4.50%)
Feb 07, 2023 36.73 37.69 35.22 35.53 1,591,937 -0.73(-2.01%)
Feb 06, 2023 35.52 36.69 35.12 36.26 1,149,169 +1.45(+4.16%)
Feb 03, 2023 35.24 35.44 33.67 34.81 1,709,996 +0.76(+2.22%)
Feb 02, 2023 35.38 35.55 33.56 34.06 1,610,992 -2.14(-5.91%)
Feb 01, 2023 38.13 38.76 35.17 36.20 1,841,400 -1.79(-4.72%)
Jan 31, 2023 40.66 40.66 37.90 37.99 1,366,768 -2.93(-7.17%)
Jan 30, 2023 40.36 40.98 39.28 40.92 1,333,345 +1.60(+4.06%)
Jan 27, 2023 40.29 40.38 38.83 39.33 1,347,907 -0.60(-1.50%)
Jan 26, 2023 39.62 41.30 39.06 39.92 1,148,873 -0.64(-1.57%)
Jan 25, 2023 41.92 42.88 40.53 40.56 972,942 -0.35(-0.84%)
Jan 24, 2023 41.12 41.57 40.32 40.90 896,098 +0.27(+0.67%)
Jan 23, 2023 41.90 42.50 40.10 40.63 1,117,248 -1.58(-3.74%)
Jan 20, 2023 43.90 44.93 42.12 42.21 1,096,255 -2.13(-4.80%)
Jan 19, 2023 43.91 45.21 43.62 44.34 1,354,493 +1.24(+2.88%)
Jan 18, 2023 40.63 43.12 39.70 43.10 1,379,191 +2.05(+5.01%)
Jan 17, 2023 40.91 41.44 40.38 41.04 897,348 +0.14(+0.34%)
Jan 13, 2023 42.61 42.66 40.67 40.90 1,094,305 -0.78(-1.86%)
Jan 12, 2023 43.30 44.46 41.58 41.68 1,723,092 -2.17(-4.94%)
Jan 11, 2023 44.96 45.34 43.79 43.85 909,384 -1.65(-3.63%)
Jan 10, 2023 47.73 47.98 45.42 45.50 670,614 -1.99(-4.19%)
Jan 09, 2023 46.68 47.73 45.77 47.49 839,908 -0.32(-0.66%)
Jan 06, 2023 49.88 51.09 47.40 47.81 1,314,834 -3.43(-6.69%)
Jan 05, 2023 50.50 52.29 50.34 51.24 677,784 +1.63(+3.28%)
Jan 04, 2023 50.44 50.69 48.60 49.61 1,000,122 -1.86(-3.61%)
Jan 03, 2023 49.31 52.75 48.07 51.47 1,013,018 +0.89(+1.75%)
Dec 30, 2022 51.60 52.12 50.30 50.58 750,445 +0.34(+0.67%)
Dec 29, 2022 53.12 53.46 49.83 50.24 632,340 -4.04(-7.45%)
Dec 28, 2022 51.83 54.39 51.04 54.29 838,237 +2.46(+4.74%)
Dec 27, 2022 50.79 52.35 50.61 51.83 344,185 +1.11(+2.19%)
Dec 23, 2022 51.53 52.58 50.72 50.72 705,191 -0.69(-1.34%)
Dec 22, 2022 50.81 53.91 50.71 51.41 1,724,776 +1.89(+3.81%)
Dec 21, 2022 50.78 50.97 48.65 49.53 854,110 -2.63(-5.04%)
Dec 20, 2022 53.25 53.65 51.08 52.16 780,983 -0.69(-1.31%)
Dec 19, 2022 50.62 53.36 50.25 52.85 872,824 +2.01(+3.96%)
Dec 16, 2022 51.07 52.27 50.24 50.83 1,521,149 +1.21(+2.44%)
Dec 15, 2022 47.83 50.17 47.48 49.62 1,269,838 +3.41(+7.39%)
Dec 14, 2022 45.40 47.20 44.18 46.21 1,083,843 +0.92(+2.04%)
Dec 13, 2022 41.93 46.22 41.25 45.28 1,306,883 -1.01(-2.18%)
Dec 12, 2022 47.98 48.60 46.12 46.29 685,398 -1.81(-3.76%)
Dec 09, 2022 47.16 48.14 46.40 48.10 1,191,268 +1.68(+3.62%)
Dec 08, 2022 46.51 47.38 44.95 46.42 890,131 -0.88(-1.85%)
Dec 07, 2022 47.21 47.63 45.81 47.30 1,451,537 +0.41(+0.88%)
Dec 06, 2022 44.84 47.62 44.78 46.89 1,031,172 +2.07(+4.62%)
Dec 05, 2022 42.21 45.26 42.08 44.82 894,340 +3.43(+8.29%)
Dec 02, 2022 43.85 43.85 40.85 41.39 1,478,446 -0.73(-1.73%)
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.