Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.770 USD +0.880 (+11.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 8.580 9.120 8.450 8.770 13,177,725 +0.88(+11.15%)
Nov 24, 2021 8.100 8.210 7.860 7.890 5,248,686 -0.03(-0.38%)
Nov 23, 2021 7.930 8.205 7.760 7.920 6,736,565 +0.04(+0.51%)
Nov 22, 2021 7.630 7.900 7.490 7.880 5,902,973 +0.10(+1.29%)
Nov 19, 2021 7.750 7.818 7.630 7.780 5,414,417 +0.21(+2.77%)
Nov 18, 2021 7.380 7.650 7.570 7.570 5,265,392 +0.09(+1.20%)
Nov 17, 2021 7.300 7.550 7.289 7.480 3,001,109 +0.27(+3.74%)
Nov 16, 2021 7.320 7.390 7.170 7.210 2,742,603 -0.03(-0.41%)
Nov 15, 2021 7.060 7.330 7.050 7.240 3,720,035 +0.08(+1.12%)
Nov 12, 2021 7.120 7.230 7.100 7.160 2,845,890 -0.02(-0.28%)
Nov 11, 2021 7.270 7.330 7.080 7.180 3,845,820 -0.18(-2.45%)
Nov 10, 2021 7.130 7.360 6,171,302 +0.33(+4.69%)
Nov 09, 2021 6.960 7.170 6.920 7.030 3,884,464 +0.13(+1.88%)
Nov 08, 2021 6.800 6.970 6.750 6.900 3,922,877 -0.07(-1.00%)
Nov 05, 2021 7.030 7.128 6.835 6.970 5,736,056 -0.30(-4.13%)
Nov 04, 2021 7.170 7.369 7.060 7.270 4,272,559 +0.01(+0.14%)
Nov 03, 2021 7.720 7.740 7.160 7.260 6,679,342 -0.42(-5.47%)
Nov 02, 2021 7.670 7.860 7.640 7.680 4,443,083 -0.05(-0.65%)
Nov 01, 2021 8.270 8.070 7.710 7.730 7,096,624 -0.66(-7.87%)
Oct 29, 2021 8.420 8.508 8.308 8.390 3,054,414 +0.00(+0.00%)
Oct 28, 2021 8.780 8.780 8.360 8.390 4,183,486 -0.53(-5.94%)
Oct 27, 2021 8.530 8.930 8.500 8.920 3,773,759 +0.47(+5.56%)
Oct 26, 2021 8.220 8.450 8.450 4,163,539 +0.19(+2.30%)
Oct 25, 2021 8.450 8.520 8.220 8.260 3,629,938 -0.24(-2.82%)
Oct 22, 2021 8.470 8.700 8.400 8.500 3,189,689 +0.05(+0.59%)
Oct 21, 2021 8.540 8.592 8.330 8.450 3,603,916 -0.07(-0.82%)
Oct 20, 2021 8.680 8.778 8.445 8.520 3,878,854 -0.16(-1.84%)
Oct 19, 2021 8.690 8.835 8.570 8.680 2,581,721 -0.11(-1.25%)
Oct 18, 2021 8.930 8.940 8.715 8.790 2,622,162 +0.01(+0.11%)
Oct 15, 2021 8.450 8.789 8.400 8.780 3,135,656 +0.07(+0.80%)
Oct 14, 2021 8.820 8.880 8.680 8.710 4,475,085 -0.40(-4.39%)
Oct 13, 2021 9.190 9.434 9.090 9.110 5,611,476 -0.11(-1.19%)
Oct 12, 2021 9.330 9.370 9.110 9.220 5,561,626 -0.17(-1.81%)
Oct 11, 2021 9.200 9.390 8.980 9.390 3,567,230 +0.17(+1.84%)
Oct 08, 2021 9.010 9.230 8.930 9.220 5,022,005 +0.20(+2.22%)
Oct 07, 2021 9.250 9.260 8.810 9.020 5,335,750 -0.44(-4.65%)
Oct 06, 2021 9.590 9.848 9.420 9.460 7,317,378 +0.15(+1.61%)
Oct 05, 2021 9.330 9.460 9.060 9.310 3,600,673 -0.11(-1.17%)
Oct 04, 2021 9.190 9.579 9.170 9.420 6,474,497 +0.25(+2.73%)
Oct 01, 2021 9.480 9.765 9.010 9.170 5,876,205 -0.48(-4.97%)
Sep 30, 2021 9.220 9.650 9.150 9.650 5,966,636 +0.27(+2.88%)
Sep 29, 2021 9.190 9.450 9.150 9.380 5,874,077 +0.05(+0.54%)
Sep 28, 2021 8.850 9.365 8.830 9.330 6,722,664 +0.58(+6.63%)
Sep 27, 2021 9.090 9.090 8.580 8.750 5,670,570 -0.40(-4.37%)
Sep 24, 2021 9.170 9.285 8.990 9.150 4,011,719 +0.14(+1.55%)
Sep 23, 2021 9.360 9.430 8.910 9.010 4,716,703 -0.52(-5.46%)
Sep 22, 2021 9.810 9.810 9.290 9.530 7,166,978 -0.45(-4.51%)
Sep 21, 2021 9.830 10.22 9.740 9.980 8,721,579 -0.05(-0.50%)
Sep 20, 2021 10.00 10.40 9.810 10.03 11,873,809 +0.64(+6.82%)
Sep 17, 2021 9.490 9.610 9.310 9.390 6,679,779 -0.02(-0.21%)
Sep 16, 2021 9.410 9.650 9.260 9.410 4,591,094 +0.04(+0.43%)
Sep 15, 2021 9.710 9.770 9.340 9.370 4,326,292 -0.33(-3.40%)
Sep 14, 2021 9.220 9.820 9.220 9.700 6,615,503 +0.37(+3.97%)
Sep 13, 2021 9.310 9.679 9.272 9.330 9,705,464 -0.17(-1.79%)
Sep 10, 2021 9.050 9.515 9.050 9.500 6,191,105 +0.28(+3.04%)
Sep 09, 2021 9.280 9.340 8.930 9.220 8,109,161 +0.00(+0.00%)
Sep 08, 2021 9.030 9.375 8.980 9.220 4,711,882 +0.28(+3.13%)
Sep 07, 2021 8.790 8.950 8.630 8.940 3,167,879 +0.20(+2.29%)
Sep 03, 2021 8.710 8.835 8.640 8.740 2,893,533 +0.11(+1.27%)
Sep 02, 2021 8.700 8.790 8.540 8.630 2,650,941 -0.18(-2.04%)
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.