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, 2019 397.95 410.59 396.06 402.69 77,971 -3.63(-0.89%)
Mar 28, 2019 413.44 420.23 404.43 406.33 51,051 -10.90(-2.61%)
Mar 27, 2019 413.91 431.92 410.23 417.23 96,450 +4.58(+1.11%)
Mar 26, 2019 416.28 421.65 404.75 412.64 51,470 -13.27(-3.12%)
Mar 25, 2019 432.87 442.19 417.23 425.92 92,845 -5.53(-1.28%)
Mar 22, 2019 396.85 431.76 394.79 431.44 122,122 +42.97(+11.06%)
Mar 21, 2019 409.01 409.01 382.94 388.47 75,710 -15.96(-3.95%)
Mar 20, 2019 395.11 411.06 388.16 404.43 75,861 +44.71(+12.43%)
Mar 19, 2019 349.10 362.30 349.10 359.72 44,819 +5.45(+1.54%)
Mar 18, 2019 359.29 363.02 349.68 354.27 48,164 -6.74(-1.87%)
Mar 15, 2019 363.17 364.03 353.41 361.01 34,497 -2.87(-0.79%)
Mar 14, 2019 359.87 364.74 359.44 363.88 30,433 +4.59(+1.28%)
Mar 13, 2019 359.58 361.01 354.15 359.29 61,356 -4.45(-1.22%)
Mar 12, 2019 363.17 367.47 359.58 363.74 56,381 -0.57(-0.16%)
Mar 11, 2019 380.96 382.25 364.17 364.31 54,352 -20.23(-5.26%)
Mar 08, 2019 390.49 392.00 383.40 384.55 72,738 +1.00(+0.26%)
Mar 07, 2019 374.07 385.98 373.21 383.54 118,989 +9.61(+2.57%)
Mar 06, 2019 353.55 374.64 353.26 373.93 94,414 +20.81(+5.89%)
Mar 05, 2019 347.81 353.84 347.52 353.12 26,734 +4.88(+1.40%)
Mar 04, 2019 336.91 355.70 335.76 348.24 51,313 +9.33(+2.75%)
Mar 01, 2019 340.78 348.67 338.34 338.92 34,079 -10.04(-2.88%)
Feb 28, 2019 346.38 351.40 344.08 348.96 19,943 +4.31(+1.25%)
Feb 27, 2019 350.25 352.69 344.08 344.65 40,732 -2.15(-0.62%)
Feb 26, 2019 340.35 347.52 339.35 346.81 24,562 +7.61(+2.24%)
Feb 25, 2019 332.89 339.78 330.74 339.20 33,173 +0.00(+0.00%)
Feb 22, 2019 344.94 345.95 338.63 339.20 32,135 -9.18(-2.64%)
Feb 21, 2019 345.80 353.12 344.94 348.39 42,400 +4.02(+1.17%)
Feb 20, 2019 348.96 349.53 343.08 344.37 41,715 -5.02(-1.44%)
Feb 19, 2019 356.56 356.56 346.09 349.39 29,229 -2.73(-0.77%)
Feb 15, 2019 362.30 366.11 351.83 352.12 35,626 -17.50(-4.74%)
Feb 14, 2019 378.09 379.24 365.32 369.62 61,152 -2.30(-0.62%)
Feb 13, 2019 371.49 376.94 369.33 371.92 31,378 -2.73(-0.73%)
Feb 12, 2019 382.68 383.25 373.50 374.64 32,348 -14.92(-3.83%)
Feb 11, 2019 395.88 400.62 388.99 389.57 25,427 -9.90(-2.48%)
Feb 08, 2019 405.92 409.94 399.18 399.47 33,048 -0.57(-0.14%)
Feb 07, 2019 398.32 410.37 392.72 400.04 27,074 +9.33(+2.39%)
Feb 06, 2019 389.57 396.61 387.27 390.71 25,345 +2.15(+0.55%)
Feb 05, 2019 389.57 395.45 385.26 388.56 26,928 -2.01(-0.51%)
Feb 04, 2019 402.91 406.79 390.28 390.57 19,126 -13.34(-3.30%)
Feb 01, 2019 403.34 409.23 400.47 403.92 25,180 -1.72(-0.42%)
Jan 31, 2019 417.12 417.82 403.49 405.64 37,480 -10.19(-2.45%)
Jan 30, 2019 422.86 434.48 411.09 415.82 34,517 -13.63(-3.17%)
Jan 29, 2019 425.15 432.33 424.58 429.46 27,578 +2.87(+0.67%)
Jan 28, 2019 432.04 436.77 423.72 426.59 31,379 +6.31(+1.50%)
Jan 25, 2019 425.87 428.02 417.40 420.27 27,835 -15.93(-3.65%)
Jan 24, 2019 445.53 446.39 433.92 436.20 28,856 -8.18(-1.84%)
Jan 23, 2019 437.92 454.57 430.60 444.38 42,900 +2.73(+0.62%)
Jan 22, 2019 428.45 448.83 426.16 441.65 72,598 +21.09(+5.02%)
Jan 18, 2019 427.73 432.33 415.82 420.56 52,199 -13.06(-3.01%)
Jan 17, 2019 451.27 451.27 429.74 433.62 38,125 -12.63(-2.83%)
Jan 16, 2019 453.42 453.42 439.14 446.24 37,757 -8.90(-1.95%)
Jan 15, 2019 463.18 468.91 453.99 455.14 36,996 -12.05(-2.58%)
Jan 14, 2019 462.46 468.92 456.22 467.19 30,218 +14.06(+3.10%)
Jan 11, 2019 460.02 463.61 450.98 453.13 32,811 -1.15(-0.25%)
Jan 10, 2019 469.92 475.95 453.42 454.28 56,249 -7.32(-1.59%)
Jan 09, 2019 467.77 473.79 456.29 461.60 42,075 -11.48(-2.43%)
Jan 08, 2019 481.40 496.75 472.36 473.08 36,055 -21.38(-4.32%)
Jan 07, 2019 522.87 526.74 486.56 494.46 44,291 -28.70(-5.49%)
Jan 04, 2019 566.34 568.35 517.99 523.15 47,307 -66.58(-11.29%)
Jan 03, 2019 568.35 595.61 559.17 589.73 49,465 +31.42(+5.63%)
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.