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 )

28.92 +0.20 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 102.49 108.39 101.78 107.21 255,042 +5.43(+5.34%)
Nov 27, 2020 102.96 103.67 101.55 101.78 88,621 -1.65(-1.60%)
Nov 25, 2020 102.96 105.80 102.25 103.43 231,576 +1.65(+1.62%)
Nov 24, 2020 103.67 105.56 99.89 101.78 388,648 -6.61(-6.10%)
Nov 23, 2020 110.99 112.17 106.03 108.39 364,175 -6.14(-5.36%)
Nov 20, 2020 116.42 117.84 113.83 114.53 187,333 -0.71(-0.62%)
Nov 19, 2020 118.08 119.49 114.53 115.24 246,408 -2.60(-2.20%)
Nov 18, 2020 112.41 117.84 110.52 117.84 313,193 +3.78(+3.31%)
Nov 17, 2020 117.84 120.91 112.17 114.06 305,945 -0.71(-0.62%)
Nov 16, 2020 117.13 119.26 114.30 114.77 300,684 -8.74(-7.07%)
Nov 13, 2020 128.23 128.70 121.85 123.51 361,667 -8.74(-6.61%)
Nov 12, 2020 128.47 135.08 127.28 132.24 341,676 +6.38(+5.07%)
Nov 11, 2020 123.98 129.65 123.98 125.87 189,832 +0.47(+0.38%)
Nov 10, 2020 129.41 132.48 124.22 125.40 326,098 -7.79(-5.85%)
Nov 09, 2020 115.71 133.66 115.00 133.19 519,444 -16.53(-11.04%)
Nov 06, 2020 144.29 150.43 144.05 149.72 202,955 +3.78(+2.59%)
Nov 05, 2020 154.44 154.68 144.05 145.94 337,513 -13.46(-8.44%)
Nov 04, 2020 167.43 167.43 153.73 159.40 390,288 -0.24(-0.15%)
Nov 03, 2020 166.25 167.43 156.80 159.64 352,195 -15.11(-8.65%)
Nov 02, 2020 179.24 182.78 174.75 174.75 264,879 -10.39(-5.61%)
Oct 30, 2020 180.89 190.81 177.58 185.14 377,148 +7.08(+3.98%)
Oct 29, 2020 186.32 190.34 175.70 178.06 320,974 -6.61(-3.58%)
Oct 28, 2020 180.66 185.38 177.82 184.67 393,806 +15.82(+9.37%)
Oct 27, 2020 164.83 169.79 163.20 168.85 197,429 +4.25(+2.58%)
Oct 26, 2020 160.58 170.97 159.64 164.60 279,070 +10.15(+6.57%)
Oct 23, 2020 154.68 160.10 153.97 154.44 163,878 -2.83(-1.80%)
Oct 22, 2020 163.89 166.49 157.28 157.28 229,514 -8.97(-5.40%)
Oct 21, 2020 161.29 166.25 160.11 166.25 203,777 +4.49(+2.77%)
Oct 20, 2020 159.64 163.18 156.80 161.76 188,509 -1.42(-0.87%)
Oct 19, 2020 155.62 163.89 152.55 163.18 163,522 +6.14(+3.91%)
Oct 16, 2020 154.68 157.28 153.50 157.04 214,900 +0.94(+0.60%)
Oct 15, 2020 166.49 167.90 154.91 156.10 217,441 -5.19(-3.22%)
Oct 14, 2020 155.86 161.53 153.03 161.29 194,306 +4.49(+2.86%)
Oct 13, 2020 156.80 159.87 155.15 156.80 172,657 +3.31(+2.15%)
Oct 12, 2020 154.44 157.04 152.32 153.50 144,375 -2.83(-1.81%)
Oct 09, 2020 154.68 159.40 153.73 156.33 238,805 -2.60(-1.63%)
Oct 08, 2020 159.40 163.18 157.99 158.93 203,631 -5.67(-3.44%)
Oct 07, 2020 169.32 169.79 162.94 164.60 248,533 -11.33(-6.44%)
Oct 06, 2020 169.79 177.35 161.76 175.93 535,204 +1.18(+0.68%)
Oct 05, 2020 184.43 184.43 174.04 174.75 248,588 -15.82(-8.30%)
Oct 02, 2020 204.03 205.22 188.07 190.57 308,967 -2.60(-1.34%)
Oct 01, 2020 198.60 204.27 193.17 193.17 240,528 -9.68(-4.77%)
Sep 30, 2020 203.09 208.28 194.12 202.85 292,480 -1.89(-0.92%)
Sep 29, 2020 202.62 210.17 201.20 204.74 204,298 +3.07(+1.52%)
Sep 28, 2020 209.47 210.17 200.26 201.67 221,802 -16.53(-7.58%)
Sep 25, 2020 232.37 232.61 216.08 218.20 275,438 -11.10(-4.84%)
Sep 24, 2020 229.78 238.75 217.73 229.30 471,928 +0.00(+0.00%)
Sep 23, 2020 210.88 229.78 206.87 229.30 361,460 +18.42(+8.73%)
Sep 22, 2020 212.54 221.75 209.70 210.88 213,747 -3.31(-1.54%)
Sep 21, 2020 208.28 221.75 206.87 214.19 421,708 +19.13(+9.81%)
Sep 18, 2020 192.23 203.33 187.98 195.06 230,539 +1.65(+0.85%)
Sep 17, 2020 197.66 200.73 191.05 193.41 239,527 +4.01(+2.12%)
Sep 16, 2020 192.46 193.41 181.84 189.39 231,463 -5.67(-2.91%)
Sep 15, 2020 191.05 197.19 190.10 195.06 135,341 -1.18(-0.60%)
Sep 14, 2020 206.63 207.81 194.82 196.24 196,233 -16.53(-7.77%)
Sep 11, 2020 205.45 218.91 205.22 212.77 293,719 +4.25(+2.04%)
Sep 10, 2020 198.37 209.23 194.12 208.52 360,413 +7.08(+3.52%)
Sep 09, 2020 203.80 207.34 198.37 201.44 246,216 -14.64(-6.78%)
Sep 08, 2020 205.69 213.95 200.49 216.08 411,258 +16.77(+8.41%)
Sep 04, 2020 188.21 212.54 187.62 199.31 476,741 +3.31(+1.69%)
Sep 03, 2020 180.89 198.37 180.22 196.00 453,568 +16.53(+9.21%)
Sep 02, 2020 181.84 187.74 177.82 179.47 169,813 -4.72(-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.