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

20.90 +1.03 (+5.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 55.86 56.37 54.19 54.57 508,787 -1.52(-2.72%)
Oct 30, 2023 55.41 57.30 54.27 56.09 893,182 -0.86(-1.51%)
Oct 27, 2023 54.67 57.49 54.38 56.95 1,223,057 +1.94(+3.53%)
Oct 26, 2023 54.99 55.97 53.37 55.01 1,316,263 -0.36(-0.66%)
Oct 25, 2023 54.12 55.68 53.54 55.37 936,021 +2.55(+4.83%)
Oct 24, 2023 52.72 53.75 51.61 52.82 746,319 -1.24(-2.30%)
Oct 23, 2023 53.55 54.47 51.88 54.06 1,128,224 +1.38(+2.63%)
Oct 20, 2023 50.82 52.76 50.54 52.68 1,691,537 +1.92(+3.77%)
Oct 19, 2023 48.82 50.96 47.77 50.77 1,397,587 +2.37(+4.90%)
Oct 18, 2023 46.58 48.63 46.58 48.39 1,415,431 +2.90(+6.37%)
Oct 17, 2023 48.04 48.04 44.34 45.50 1,953,506 -1.65(-3.51%)
Oct 16, 2023 48.24 48.84 46.78 47.15 1,013,153 -2.27(-4.59%)
Oct 13, 2023 47.74 49.95 47.46 49.42 1,487,807 +1.26(+2.62%)
Oct 12, 2023 44.99 48.91 44.99 48.16 1,163,031 +2.97(+6.58%)
Oct 11, 2023 44.71 46.07 43.91 45.19 923,780 +0.36(+0.81%)
Oct 10, 2023 46.15 46.19 44.00 44.82 964,862 -1.52(-3.29%)
Oct 09, 2023 48.21 48.23 45.96 46.35 773,595 -0.91(-1.92%)
Oct 06, 2023 49.48 50.17 46.47 47.25 1,614,136 -1.27(-2.62%)
Oct 05, 2023 49.04 49.77 48.13 48.52 967,077 -0.18(-0.36%)
Oct 04, 2023 48.84 50.43 48.30 48.70 1,120,799 +0.08(+0.17%)
Oct 03, 2023 47.26 49.27 46.78 48.62 1,310,564 +2.27(+4.90%)
Oct 02, 2023 44.59 46.99 44.30 46.35 1,142,551 +2.04(+4.60%)
Sep 29, 2023 42.61 44.68 42.52 44.31 1,052,984 +0.78(+1.80%)
Sep 28, 2023 44.79 44.84 42.89 43.52 978,536 -1.24(-2.78%)
Sep 27, 2023 45.18 45.98 44.03 44.77 1,281,848 -1.29(-2.80%)
Sep 26, 2023 45.17 46.09 44.06 46.06 977,478 +1.73(+3.90%)
Sep 25, 2023 45.66 44.76 44.15 44.33 732,254 -0.60(-1.33%)
Sep 22, 2023 44.21 44.98 43.63 44.93 894,248 +0.39(+0.88%)
Sep 21, 2023 43.52 44.55 43.40 44.53 941,611 +1.97(+4.63%)
Sep 20, 2023 40.80 42.56 40.06 42.56 809,677 +1.29(+3.13%)
Sep 19, 2023 40.75 41.68 40.19 41.27 870,672 +0.52(+1.27%)
Sep 18, 2023 39.93 40.79 39.92 40.75 568,973 +0.73(+1.83%)
Sep 15, 2023 39.27 40.48 39.08 40.02 713,279 +1.28(+3.30%)
Sep 14, 2023 39.40 39.59 38.40 38.74 1,003,869 -1.66(-4.11%)
Sep 13, 2023 39.42 40.75 39.17 40.40 978,154 +0.85(+2.16%)
Sep 12, 2023 39.67 39.88 38.87 39.54 524,571 +0.06(+0.16%)
Sep 11, 2023 38.85 39.57 38.59 39.48 614,617 -0.23(-0.58%)
Sep 08, 2023 39.35 40.00 39.18 39.71 633,091 +0.29(+0.73%)
Sep 07, 2023 38.94 39.89 38.81 39.42 759,150 +1.19(+3.10%)
Sep 06, 2023 37.76 38.91 37.11 38.24 817,827 +0.44(+1.18%)
Sep 05, 2023 36.26 37.87 36.14 37.79 1,032,959 +2.19(+6.14%)
Sep 01, 2023 36.00 36.14 34.98 35.61 932,938 -1.25(-3.39%)
Aug 31, 2023 36.51 36.89 35.96 36.86 633,035 +0.31(+0.86%)
Aug 30, 2023 37.30 37.56 36.22 36.54 760,110 -0.54(-1.45%)
Aug 29, 2023 38.72 39.31 36.93 37.08 763,785 -1.55(-4.01%)
Aug 28, 2023 39.11 39.11 37.91 38.63 571,342 -1.02(-2.57%)
Aug 25, 2023 39.63 41.20 39.01 39.65 1,885,065 -0.45(-1.13%)
Aug 24, 2023 38.85 40.15 38.20 40.10 1,244,264 +1.55(+4.01%)
Aug 23, 2023 39.62 40.02 38.28 38.55 546,823 -1.13(-2.85%)
Aug 22, 2023 38.94 40.12 38.65 39.68 654,953 +0.27(+0.68%)
Aug 21, 2023 39.14 40.19 38.80 39.41 781,731 +0.28(+0.71%)
Aug 18, 2023 40.77 40.94 38.79 39.14 998,377 -0.62(-1.56%)
Aug 17, 2023 38.15 39.82 37.90 39.76 1,494,219 +1.34(+3.50%)
Aug 16, 2023 37.15 38.41 36.52 38.41 1,100,546 +1.43(+3.86%)
Aug 15, 2023 36.28 37.08 36.19 36.99 1,033,943 +1.38(+3.88%)
Aug 14, 2023 35.98 36.71 35.58 35.61 494,831 +0.25(+0.71%)
Aug 11, 2023 35.97 36.06 35.01 35.36 606,019 -0.16(-0.44%)
Aug 10, 2023 34.66 35.97 33.65 35.51 980,575 +0.52(+1.48%)
Aug 09, 2023 34.30 35.44 34.30 35.00 824,785 +0.86(+2.52%)
Aug 08, 2023 34.72 35.51 34.09 34.13 1,207,355 +0.60(+1.80%)
Aug 07, 2023 33.39 34.37 33.19 33.53 646,058 -0.04(-0.11%)
Aug 04, 2023 33.27 33.82 32.50 33.57 960,975 +0.21(+0.64%)
Aug 03, 2023 33.49 34.12 32.84 33.36 847,562 +0.32(+0.95%)
Aug 02, 2023 32.80 33.55 32.60 33.04 1,211,901 +1.31(+4.12%)
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.