Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

29.03 -0.14 (-0.48%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 104.26 110.27 103.54 109.07 250,708 +5.53(+5.34%)
Nov 27, 2020 104.74 105.46 103.30 103.54 87,115 -1.68(-1.60%)
Nov 25, 2020 104.74 107.62 104.02 105.22 227,641 +1.68(+1.62%)
Nov 24, 2020 105.46 107.38 101.62 103.54 382,044 -6.73(-6.10%)
Nov 23, 2020 112.91 114.11 107.86 110.27 357,988 -6.25(-5.36%)
Nov 20, 2020 118.44 119.88 115.79 116.51 184,150 -0.72(-0.62%)
Nov 19, 2020 120.12 121.56 116.51 117.23 242,221 -2.64(-2.20%)
Nov 18, 2020 114.35 119.88 112.43 119.88 307,872 +3.84(+3.31%)
Nov 17, 2020 119.88 123.00 114.11 116.03 300,746 -0.72(-0.62%)
Nov 16, 2020 119.16 121.32 116.27 116.75 295,575 -8.89(-7.07%)
Nov 13, 2020 130.45 130.93 123.96 125.64 355,522 -8.89(-6.61%)
Nov 12, 2020 130.69 137.41 129.49 134.53 335,870 +6.49(+5.07%)
Nov 11, 2020 126.12 131.89 126.12 128.04 186,607 +0.48(+0.38%)
Nov 10, 2020 131.65 134.77 126.36 127.56 320,558 -7.93(-5.85%)
Nov 09, 2020 117.71 135.97 116.99 135.49 510,618 -16.82(-11.04%)
Nov 06, 2020 146.78 153.03 146.54 152.31 199,506 +3.84(+2.59%)
Nov 05, 2020 157.11 157.35 146.54 148.46 331,778 -13.69(-8.44%)
Nov 04, 2020 170.32 170.32 156.39 162.16 383,656 -0.24(-0.15%)
Nov 03, 2020 169.12 170.32 159.51 162.40 346,211 -15.38(-8.65%)
Nov 02, 2020 182.34 185.94 177.77 177.77 260,379 -10.57(-5.61%)
Oct 30, 2020 184.02 194.11 180.65 188.34 370,740 +7.21(+3.98%)
Oct 29, 2020 189.54 193.63 178.73 181.13 315,521 -6.73(-3.58%)
Oct 28, 2020 183.78 188.58 180.90 187.86 387,115 +16.10(+9.37%)
Oct 27, 2020 167.68 172.73 166.02 171.77 194,074 +4.32(+2.58%)
Oct 26, 2020 163.36 173.93 162.40 167.44 274,328 +10.33(+6.57%)
Oct 23, 2020 157.35 162.87 156.63 157.11 161,093 -2.88(-1.80%)
Oct 22, 2020 166.72 169.36 160.00 160.00 225,614 -9.13(-5.40%)
Oct 21, 2020 164.08 169.12 162.88 169.12 200,315 +4.56(+2.77%)
Oct 20, 2020 162.40 166.00 159.51 164.56 185,306 -1.44(-0.87%)
Oct 19, 2020 158.31 166.72 155.19 166.00 160,744 +6.25(+3.91%)
Oct 16, 2020 157.35 160.00 156.15 159.75 211,249 +0.96(+0.61%)
Oct 15, 2020 169.36 170.81 157.59 158.79 213,746 -5.28(-3.22%)
Oct 14, 2020 158.55 164.32 155.67 164.08 191,004 +4.56(+2.86%)
Oct 13, 2020 159.51 162.64 157.83 159.51 169,724 +3.36(+2.15%)
Oct 12, 2020 157.11 159.75 154.95 156.15 141,922 -2.88(-1.81%)
Oct 09, 2020 157.35 162.16 156.39 159.03 234,747 -2.64(-1.63%)
Oct 08, 2020 162.16 166.00 160.72 161.68 200,171 -5.77(-3.44%)
Oct 07, 2020 172.25 172.73 165.76 167.44 244,310 -11.53(-6.44%)
Oct 06, 2020 172.73 180.41 164.56 178.97 526,111 +1.20(+0.68%)
Oct 05, 2020 187.62 187.62 177.05 177.77 244,364 -16.10(-8.30%)
Oct 02, 2020 207.56 208.76 191.32 193.87 303,718 -2.64(-1.34%)
Oct 01, 2020 202.04 207.80 196.51 196.51 236,441 -9.85(-4.77%)
Sep 30, 2020 206.60 211.88 197.47 206.36 287,511 -1.92(-0.92%)
Sep 29, 2020 206.12 213.81 204.68 208.28 200,827 +3.12(+1.52%)
Sep 28, 2020 213.09 213.81 203.72 205.16 218,033 -16.82(-7.58%)
Sep 25, 2020 236.39 236.63 219.81 221.97 270,758 -11.29(-4.84%)
Sep 24, 2020 233.75 242.88 221.49 233.27 463,910 +0.00(+0.00%)
Sep 23, 2020 214.53 233.75 210.44 233.27 355,318 +18.74(+8.73%)
Sep 22, 2020 216.21 225.58 213.33 214.53 210,115 -3.36(-1.54%)
Sep 21, 2020 211.88 225.58 210.44 217.89 414,543 +19.46(+9.81%)
Sep 18, 2020 195.55 206.84 191.22 198.43 226,622 +1.68(+0.85%)
Sep 17, 2020 201.07 204.20 194.35 196.75 235,457 +4.08(+2.12%)
Sep 16, 2020 195.79 196.75 184.98 192.67 227,531 -5.76(-2.91%)
Sep 15, 2020 194.35 200.59 193.39 198.43 133,042 -1.20(-0.60%)
Sep 14, 2020 210.20 211.41 198.19 199.63 192,898 -16.82(-7.77%)
Sep 11, 2020 209.00 222.70 208.76 216.45 288,728 +4.32(+2.04%)
Sep 10, 2020 201.79 212.85 197.47 212.12 354,289 +7.21(+3.52%)
Sep 09, 2020 207.32 210.92 201.79 204.92 242,033 -14.89(-6.78%)
Sep 08, 2020 209.24 217.65 203.96 219.81 404,271 +17.06(+8.41%)
Sep 04, 2020 191.47 216.21 190.87 202.76 468,641 +3.37(+1.69%)
Sep 03, 2020 184.02 201.79 183.34 199.39 445,862 +16.81(+9.21%)
Sep 02, 2020 184.98 190.99 180.90 182.58 166,928 -4.80(-2.56%)
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.