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 (%)
Mar 29, 2018 371.85 371.85 371.85 0 -11.68(-3.04%)
Mar 28, 2018 380.67 390.44 375.66 383.53 49,108 +0.60(+0.16%)
Mar 27, 2018 359.70 387.46 359.46 382.93 50,996 +20.97(+5.79%)
Mar 26, 2018 370.54 384.16 361.62 361.96 39,473 -25.26(-6.52%)
Mar 23, 2018 363.75 387.58 358.81 387.22 48,873 +23.59(+6.49%)
Mar 22, 2018 349.45 363.63 342.78 363.63 53,924 +22.04(+6.45%)
Mar 21, 2018 346.47 347.19 334.44 341.59 22,416 +10.37(+3.13%)
Mar 20, 2018 329.18 334.17 326.69 331.22 15,447 +0.57(+0.17%)
Mar 19, 2018 325.66 342.11 325.66 330.65 62,294 +8.62(+2.68%)
Mar 16, 2018 327.37 328.43 318.87 322.04 23,481 -5.22(-1.59%)
Mar 15, 2018 320.45 330.72 320.45 327.25 33,777 +4.86(+1.51%)
Mar 14, 2018 313.64 324.19 313.30 322.40 50,895 +4.11(+1.29%)
Mar 13, 2018 309.10 319.65 307.09 318.29 62,767 +5.10(+1.63%)
Mar 12, 2018 313.30 317.50 311.08 313.19 35,098 -2.27(-0.72%)
Mar 09, 2018 326.00 327.59 314.77 315.45 26,822 -15.77(-4.76%)
Mar 08, 2018 327.82 336.55 324.87 331.22 46,587 +1.93(+0.59%)
Mar 07, 2018 327.82 329.29 27,184 -8.39(-2.49%)
Mar 06, 2018 344.04 354.70 337.69 337.69 42,960 -11.23(-3.22%)
Mar 05, 2018 361.85 364.46 344.95 348.92 46,482 -9.42(-2.63%)
Mar 02, 2018 386.24 387.49 355.50 358.33 92,673 -18.26(-4.85%)
Mar 01, 2018 376.03 388.05 364.57 376.60 104,776 +3.74(+1.00%)
Feb 28, 2018 353.23 373.42 351.41 372.85 120,076 +16.56(+4.65%)
Feb 27, 2018 341.32 356.52 336.21 356.29 112,486 +14.52(+4.25%)
Feb 26, 2018 344.83 351.54 340.07 341.77 41,455 -7.15(-2.05%)
Feb 23, 2018 355.38 361.51 348.58 348.92 81,273 -14.07(-3.88%)
Feb 22, 2018 363.32 362.98 77,158 +2.50(+0.69%)
Feb 21, 2018 360.26 362.42 342.91 360.49 55,804 -1.36(-0.38%)
Feb 20, 2018 359.81 364.46 352.77 361.85 94,272 +8.28(+2.34%)
Feb 16, 2018 353.57 353.57 353.57 0 -3.86(-1.08%)
Feb 15, 2018 361.17 368.88 357.31 357.43 62,600 -11.68(-3.17%)
Feb 14, 2018 397.81 399.68 365.93 369.11 90,413 -20.99(-5.38%)
Feb 13, 2018 398.60 401.55 387.49 390.09 45,000 -2.72(-0.69%)
Feb 12, 2018 402.12 413.92 386.58 392.82 93,314 -10.89(-2.70%)
Feb 09, 2018 403.48 439.55 394.06 403.71 120,326 -11.46(-2.76%)
Feb 08, 2018 380.23 415.16 380.23 415.16 71,138 +33.69(+8.83%)
Feb 07, 2018 382.83 390.32 374.21 381.47 83,329 -0.68(-0.18%)
Feb 06, 2018 418.00 426.72 377.05 382.15 127,938 +0.00(+0.00%)
Feb 05, 2018 363.55 393.84 359.35 382.15 116,601 +26.66(+7.50%)
Feb 02, 2018 341.55 357.31 340.86 355.50 163,108 +20.08(+5.99%)
Feb 01, 2018 342.57 344.38 333.94 335.42 78,335 -3.86(-1.14%)
Jan 31, 2018 329.63 341.55 326.00 339.28 53,621 +5.79(+1.73%)
Jan 30, 2018 331.90 336.44 327.59 333.49 96,670 +9.19(+2.83%)
Jan 29, 2018 322.71 324.76 317.84 324.30 62,981 +5.10(+1.60%)
Jan 26, 2018 319.08 323.96 317.74 319.20 29,449 -3.06(-0.95%)
Jan 25, 2018 318.52 327.25 317.16 322.26 55,093 -0.34(-0.11%)
Jan 24, 2018 314.09 325.99 312.85 322.60 58,828 +5.90(+1.86%)
Jan 23, 2018 321.01 324.19 315.00 316.70 43,967 -3.29(-1.03%)
Jan 22, 2018 326.12 326.91 319.99 319.99 32,907 -4.88(-1.50%)
Jan 19, 2018 336.89 337.90 324.64 324.87 72,326 -13.27(-3.92%)
Jan 18, 2018 334.17 339.05 332.92 338.14 54,630 +6.81(+2.05%)
Jan 17, 2018 336.78 339.84 329.63 331.34 58,324 -9.41(-2.76%)
Jan 16, 2018 324.42 343.13 320.79 340.75 85,436 +12.14(+3.69%)
Jan 12, 2018 328.61 328.61 328.61 0 -3.97(-1.19%)
Jan 11, 2018 348.46 349.41 331.68 332.58 56,187 -17.92(-5.11%)
Jan 10, 2018 356.63 348.35 350.51 27,032 -0.23(-0.06%)
Jan 09, 2018 347.78 351.07 346.08 350.73 23,076 +1.02(+0.29%)
Jan 08, 2018 352.77 359.47 347.67 349.71 29,304 -1.48(-0.42%)
Jan 05, 2018 349.60 356.52 349.60 351.19 30,111 -1.81(-0.51%)
Jan 04, 2018 350.05 355.84 348.35 353.00 21,450 -3.18(-0.89%)
Jan 03, 2018 356.86 359.01 353.24 356.18 14,793 -0.57(-0.16%)
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.