Skip to main content

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

30.06 -0.14 (-0.46%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 30.19 30.67 29.53 30.06 1,280,169 -0.14(-0.46%)
Feb 22, 2024 30.61 30.98 29.98 30.20 2,172,954 -0.74(-2.39%)
Feb 21, 2024 31.10 31.62 30.75 30.94 1,009,271 +0.46(+1.51%)
Feb 20, 2024 30.34 30.87 30.13 30.48 1,528,087 +1.20(+4.10%)
Feb 16, 2024 29.08 29.50 28.46 29.28 2,073,317 +1.13(+4.01%)
Feb 15, 2024 29.65 29.78 27.96 28.15 2,150,240 -2.32(-7.61%)
Feb 14, 2024 31.22 31.94 30.15 30.47 2,326,066 -2.26(-6.90%)
Feb 13, 2024 32.06 33.41 31.51 32.73 4,041,002 +3.59(+12.32%)
Feb 12, 2024 30.56 30.56 28.86 29.14 1,491,549 -1.59(-5.17%)
Feb 09, 2024 31.95 32.19 30.68 30.73 1,032,326 -1.55(-4.80%)
Feb 08, 2024 33.78 34.13 32.22 32.28 1,366,680 -1.56(-4.61%)
Feb 07, 2024 33.37 34.43 33.36 33.84 1,282,293 +0.24(+0.71%)
Feb 06, 2024 34.64 34.99 33.50 33.60 1,219,738 -0.89(-2.58%)
Feb 05, 2024 34.23 35.44 33.89 34.49 1,886,827 +1.33(+4.01%)
Feb 02, 2024 33.78 34.21 32.67 33.16 1,725,246 +0.58(+1.78%)
Feb 01, 2024 33.30 34.73 32.51 32.58 2,053,450 -1.42(-4.18%)
Jan 31, 2024 31.95 34.05 31.08 34.00 2,323,394 +2.36(+7.46%)
Jan 30, 2024 31.32 31.94 31.09 31.64 683,618 +0.76(+2.46%)
Jan 29, 2024 32.47 32.98 30.84 30.88 940,346 -1.63(-5.01%)
Jan 26, 2024 32.06 32.83 31.58 32.51 959,177 -0.04(-0.12%)
Jan 25, 2024 31.91 33.31 31.64 32.55 1,349,393 -0.75(-2.25%)
Jan 24, 2024 31.30 33.42 31.28 33.30 1,352,448 +0.83(+2.56%)
Jan 23, 2024 31.35 32.94 31.17 32.47 1,131,132 +0.35(+1.09%)
Jan 22, 2024 33.43 33.46 32.03 32.12 1,379,810 -2.20(-6.41%)
Jan 19, 2024 35.01 36.12 34.13 34.32 1,509,123 -1.04(-2.94%)
Jan 18, 2024 35.25 36.69 35.02 35.36 1,071,468 -0.55(-1.53%)
Jan 17, 2024 36.64 37.00 35.68 35.91 1,457,583 +0.84(+2.40%)
Jan 16, 2024 34.69 35.53 34.38 35.07 1,198,227 +1.19(+3.51%)
Jan 12, 2024 32.50 34.18 31.91 33.88 1,522,649 +0.25(+0.74%)
Jan 11, 2024 33.25 34.80 33.09 33.63 2,042,663 +0.75(+2.28%)
Jan 10, 2024 33.05 33.87 32.72 32.88 1,217,491 -0.03(-0.09%)
Jan 09, 2024 33.17 33.69 32.52 32.91 1,294,728 +0.97(+3.04%)
Jan 08, 2024 33.87 34.37 31.91 31.94 1,009,569 -1.88(-5.56%)
Jan 05, 2024 34.13 34.35 32.72 33.82 1,495,002 +0.31(+0.93%)
Jan 04, 2024 33.40 33.59 32.74 33.51 1,218,116 +0.16(+0.48%)
Jan 03, 2024 31.84 33.50 31.68 33.35 1,991,912 +2.55(+8.28%)
Jan 02, 2024 30.91 31.30 29.88 30.80 1,347,268 +0.58(+1.92%)
Dec 29, 2023 29.06 30.24 28.85 30.22 1,682,480 +1.40(+4.86%)
Dec 28, 2023 28.91 29.13 28.37 28.82 969,613 +0.33(+1.16%)
Dec 27, 2023 28.59 29.04 28.17 28.49 1,230,387 -0.24(-0.84%)
Dec 26, 2023 29.55 29.80 28.54 28.73 815,644 -1.13(-3.78%)
Dec 22, 2023 30.18 30.45 29.27 29.86 1,435,590 -0.76(-2.48%)
Dec 21, 2023 31.25 31.75 30.62 30.62 1,320,033 -1.69(-5.23%)
Dec 20, 2023 30.70 32.36 29.63 32.31 2,401,031 +1.82(+5.96%)
Dec 19, 2023 31.71 31.93 30.34 30.49 1,556,065 -1.88(-5.81%)
Dec 18, 2023 31.97 32.58 31.56 32.37 805,481 -0.02(-0.06%)
Dec 15, 2023 31.49 32.88 31.19 32.39 2,496,982 +0.80(+2.52%)
Dec 14, 2023 32.55 32.75 30.89 31.60 1,988,766 -2.68(-7.81%)
Dec 13, 2023 38.27 39.12 34.24 34.27 1,405,189 -4.06(-10.58%)
Dec 12, 2023 38.33 39.28 37.90 38.33 469,248 +0.16(+0.41%)
Dec 11, 2023 38.50 38.93 37.90 38.17 436,400 -0.24(-0.61%)
Dec 08, 2023 39.38 39.59 37.79 38.41 1,138,890 -0.75(-1.91%)
Dec 07, 2023 39.91 40.54 39.14 39.15 820,460 -0.93(-2.31%)
Dec 06, 2023 38.97 40.23 37.56 40.08 949,402 +0.27(+0.67%)
Dec 05, 2023 38.84 40.07 38.82 39.81 950,335 +1.50(+3.90%)
Dec 04, 2023 39.97 40.12 38.22 38.32 1,220,186 -1.18(-2.99%)
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.