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 )

29.22 +0.50 (+1.74%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Jul 31, 2017 952.41 977.92 951.49 967.81 11,405 +9.19(+0.96%)
Jul 28, 2017 956.78 967.35 949.88 958.62 14,517 +7.81(+0.82%)
Jul 27, 2017 927.59 965.97 925.06 950.80 20,700 +17.47(+1.87%)
Jul 26, 2017 915.87 936.32 915.87 933.34 9,908 +14.25(+1.55%)
Jul 25, 2017 929.66 933.57 914.03 919.09 11,971 -25.05(-2.65%)
Jul 24, 2017 952.41 957.93 941.15 944.14 10,196 -3.45(-0.36%)
Jul 21, 2017 939.08 952.18 931.73 947.59 12,103 +12.64(+1.35%)
Jul 20, 2017 935.40 941.38 927.82 934.95 11,037 -1.15(-0.12%)
Jul 19, 2017 959.77 959.77 935.63 936.09 19,509 -29.65(-3.07%)
Jul 18, 2017 967.81 977.00 961.61 965.74 19,433 +7.36(+0.77%)
Jul 17, 2017 965.97 973.56 949.42 958.39 16,459 -6.90(-0.71%)
Jul 14, 2017 975.39 975.62 952.76 965.28 19,769 -3.91(-0.40%)
Jul 13, 2017 973.33 991.48 968.04 969.19 11,394 -2.99(-0.31%)
Jul 12, 2017 976.54 979.07 953.56 972.18 18,237 -22.75(-2.29%)
Jul 11, 2017 1003 1021 991.94 994.93 14,478 -8.04(-0.80%)
Jul 10, 2017 1002 1012 981.60 1003 11,595 +11.49(+1.16%)
Jul 07, 2017 1013 1018 986.20 991.48 13,243 -28.96(-2.84%)
Jul 06, 2017 1004 1026 992.17 1020 14,938 +38.84(+3.96%)
Jul 05, 2017 979.53 999.07 977.23 981.60 13,652 +11.03(+1.14%)
Jul 03, 2017 987.80 987.80 963.44 970.57 12,247 -24.59(-2.47%)
Jun 30, 2017 988.50 999.07 980.22 995.16 20,901 +4.60(+0.46%)
Jun 29, 2017 969.65 1021 967.35 990.56 31,802 +16.78(+1.72%)
Jun 28, 2017 1003 1009 968.43 973.79 25,453 -48.49(-4.74%)
Jun 27, 2017 994.47 1022 984.36 1022 33,170 +27.81(+2.80%)
Jun 26, 2017 992.86 1013 984.91 994.47 17,493 -3.22(-0.32%)
Jun 23, 2017 1015 1027 994.70 997.69 18,819 -21.83(-2.14%)
Jun 22, 2017 1032 1040 1009 1020 18,755 -11.72(-1.14%)
Jun 21, 2017 1019 1035 1001 1031 24,610 +8.73(+0.85%)
Jun 20, 2017 999.76 1024 998.84 1023 21,856 +28.96(+2.91%)
Jun 19, 2017 1007 1008 985.51 993.55 22,140 -22.98(-2.26%)
Jun 16, 2017 1018 1034 1015 1017 24,239 +8.50(+0.84%)
Jun 15, 2017 1025 1025 998.38 1008 34,098 +16.09(+1.62%)
Jun 14, 2017 976.77 1008 976.54 991.94 42,150 +16.09(+1.65%)
Jun 13, 2017 982.98 987.80 970.80 975.85 17,466 -14.25(-1.44%)
Jun 12, 2017 985.74 1000 974.48 990.10 31,070 +6.21(+0.63%)
Jun 09, 2017 987.58 1005 958.16 983.90 65,160 -18.38(-1.83%)
Jun 08, 2017 1044 1049 988.26 1002 41,596 -42.06(-4.03%)
Jun 07, 2017 1045 1054 1032 1044 17,370 -1.61(-0.15%)
Jun 06, 2017 1064 1070 1028 1046 26,143 +2.53(+0.24%)
Jun 05, 2017 1022 1043 1019 1043 21,961 +20.22(+1.98%)
Jun 02, 2017 1035 1042 998.15 1023 47,892 -21.37(-2.05%)
Jun 01, 2017 1098 1109 1044 1045 30,849 -62.75(-5.67%)
May 31, 2017 1094 1149 1094 1107 30,998 +3.68(+0.33%)
May 30, 2017 1090 1110 1082 1104 25,159 +23.44(+2.17%)
May 26, 2017 1085 1097 1074 1080 17,341 +2.07(+0.19%)
May 25, 2017 1066 1088 1055 1078 26,044 -1.38(-0.13%)
May 24, 2017 1080 1096 1068 1080 21,995 -2.53(-0.23%)
May 23, 2017 1086 1108 1077 1082 26,576 -10.34(-0.95%)
May 22, 2017 1111 1113 1088 1092 32,653 -25.97(-2.32%)
May 19, 2017 1125 1126 1098 1118 38,045 -14.25(-1.26%)
May 18, 2017 1152 1161 1119 1133 50,142 -11.72(-1.02%)
May 17, 2017 1114 1148 1096 1144 56,094 +85.50(+8.08%)
May 16, 2017 1053 1082 1051 1059 30,730 -2.30(-0.22%)
May 15, 2017 1075 1075 1045 1061 20,474 -24.13(-2.22%)
May 12, 2017 1082 1094 1077 1085 23,816 +17.23(+1.61%)
May 11, 2017 1060 1097 1058 1068 36,851 +20.69(+1.98%)
May 10, 2017 1074 1077 1045 1047 28,752 -18.16(-1.70%)
May 09, 2017 1062 1080 1056 1065 33,360 +0.46(+0.04%)
May 08, 2017 1060 1080 1053 1065 30,265 +11.95(+1.13%)
May 05, 2017 1060 1086 1052 1053 29,280 -19.53(-1.82%)
May 04, 2017 1060 1096 1058 1073 38,250 +5.97(+0.56%)
May 03, 2017 1064 1082 1058 1067 43,134 +18.39(+1.75%)
May 02, 2017 1031 1059 1023 1048 37,515 +15.17(+1.47%)
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.