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 )

29.09 +0.37 (+1.29%)
Streaming Delayed Price Updated: 3:37 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 (%)
Oct 31, 2017 814.97 817.73 798.64 807.85 14,263 -17.93(-2.17%)
Oct 30, 2017 838.19 805.55 825.78 18,235 +25.05(+3.13%)
Oct 27, 2017 816.12 823.71 798.20 800.72 17,676 -15.46(-1.89%)
Oct 26, 2017 812.90 821.04 807.62 816.18 16,302 -6.61(-0.80%)
Oct 25, 2017 813.83 841.86 813.83 822.79 18,778 +12.18(+1.50%)
Oct 24, 2017 806.70 812.22 800.50 810.61 14,364 -4.60(-0.56%)
Oct 23, 2017 794.75 817.27 794.75 815.20 14,768 +17.79(+2.23%)
Oct 20, 2017 791.76 798.89 791.76 797.41 8,762 -11.12(-1.38%)
Oct 19, 2017 817.96 826.24 808.54 808.54 13,113 +3.91(+0.49%)
Oct 18, 2017 806.01 811.53 798.43 804.63 14,040 -12.64(-1.55%)
Oct 17, 2017 808.54 820.95 801.18 817.27 13,722 +7.12(+0.88%)
Oct 16, 2017 803.71 812.90 791.78 810.15 12,747 +1.84(+0.23%)
Oct 13, 2017 799.58 809.00 797.51 808.31 6,164 +4.60(+0.57%)
Oct 12, 2017 806.24 812.90 797.51 803.71 7,157 +2.07(+0.26%)
Oct 11, 2017 799.35 804.86 794.06 801.64 10,103 +1.84(+0.23%)
Oct 10, 2017 797.97 806.47 792.91 799.80 10,818 -7.58(-0.94%)
Oct 09, 2017 794.29 810.15 786.48 807.39 14,088 +11.03(+1.39%)
Oct 06, 2017 802.33 804.17 792.22 796.36 6,991 +2.30(+0.29%)
Oct 05, 2017 791.07 798.89 787.39 794.06 16,604 -5.75(-0.72%)
Oct 04, 2017 795.21 806.47 787.62 799.80 22,992 +7.58(+0.96%)
Oct 03, 2017 795.21 807.39 792.22 792.22 17,149 -5.75(-0.72%)
Oct 02, 2017 825.32 828.99 797.74 797.97 24,270 -29.65(-3.58%)
Sep 29, 2017 831.52 833.61 823.48 827.61 11,853 -6.44(-0.77%)
Sep 28, 2017 843.47 851.52 829.68 834.05 12,200 -4.83(-0.58%)
Sep 27, 2017 874.73 882.08 832.90 838.88 42,561 -54.24(-6.07%)
Sep 26, 2017 897.94 899.44 883.00 893.12 20,332 -8.50(-0.94%)
Sep 25, 2017 905.53 916.49 893.12 901.62 14,071 -2.53(-0.28%)
Sep 22, 2017 918.63 918.63 900.24 904.15 11,162 -13.10(-1.43%)
Sep 21, 2017 911.73 920.70 905.91 917.25 9,335 +3.45(+0.38%)
Sep 20, 2017 920.92 924.14 910.35 913.80 6,005 -8.96(-0.97%)
Sep 19, 2017 919.09 927.13 916.56 922.76 5,392 +0.92(+0.10%)
Sep 18, 2017 937.47 937.47 914.03 921.84 8,910 -20.22(-2.15%)
Sep 15, 2017 954.02 958.85 941.15 942.07 8,120 -11.26(-1.18%)
Sep 14, 2017 953.79 960.91 946.67 953.33 7,567 +4.83(+0.51%)
Sep 13, 2017 961.61 961.61 945.52 948.50 5,194 -11.26(-1.17%)
Sep 12, 2017 968.27 972.41 956.55 959.77 10,670 -17.93(-1.83%)
Sep 11, 2017 982.29 985.97 972.18 977.69 5,652 -31.03(-3.08%)
Sep 08, 2017 1014 1022 997.69 1009 5,906 -2.30(-0.23%)
Sep 07, 2017 998.61 1021 998.61 1011 5,761 +7.13(+0.71%)
Sep 06, 2017 996.54 1012 991.38 1004 8,815 -3.91(-0.39%)
Sep 05, 2017 980.91 1022 973.79 1008 12,962 +25.51(+2.60%)
Sep 01, 2017 991.48 997.69 978.84 982.29 7,787 -15.40(-1.54%)
Aug 31, 2017 1017 1021 993.78 997.69 12,961 -29.88(-2.91%)
Aug 30, 2017 1050 1052 1025 1028 14,199 -19.76(-1.89%)
Aug 29, 2017 1072 1077 1041 1047 8,763 -0.46(-0.04%)
Aug 28, 2017 1050 1064 1046 1048 6,227 -12.87(-1.21%)
Aug 25, 2017 1063 1073 1052 1061 11,225 -10.57(-0.99%)
Aug 24, 2017 1069 1082 1062 1071 7,723 -9.66(-0.89%)
Aug 23, 2017 1096 1099 1069 1081 12,565 +4.83(+0.45%)
Aug 22, 2017 1102 1103 1072 1076 15,430 -33.32(-3.00%)
Aug 21, 2017 1116 1128 1107 1109 18,447 -0.46(-0.04%)
Aug 18, 2017 1118 1128 1096 1110 29,614 +0.23(+0.02%)
Aug 17, 2017 1062 1110 1046 1110 23,607 +58.60(+5.58%)
Aug 16, 2017 1044 1056 1030 1051 14,411 -1.38(-0.13%)
Aug 15, 2017 1023 1053 1021 1052 15,363 +24.36(+2.37%)
Aug 14, 2017 1055 1057 1026 1028 19,324 -47.34(-4.40%)
Aug 11, 2017 1082 1091 1069 1075 15,207 -4.60(-0.43%)
Aug 10, 2017 1036 1080 1036 1080 29,117 +55.16(+5.38%)
Aug 09, 2017 1018 1035 1012 1025 19,546 +26.66(+2.67%)
Aug 08, 2017 989.87 1004 961.14 998.15 19,856 +10.11(+1.02%)
Aug 07, 2017 989.18 1004 980.22 988.03 4,987 -5.75(-0.58%)
Aug 04, 2017 999.76 1008 991.25 993.78 8,026 -14.48(-1.44%)
Aug 03, 2017 988.26 1016 987.12 1008 14,184 +14.71(+1.48%)
Aug 02, 2017 966.43 1003 961.61 993.55 15,340 +30.57(+3.17%)
Aug 01, 2017 953.10 978.38 953.10 962.98 8,682 -4.83(-0.50%)
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%)
May 01, 2017 1037 1057 1024 1033 27,177 -17.93(-1.71%)
Apr 28, 2017 1010 1051 1010 1051 56,155 +40.22(+3.98%)
Apr 27, 2017 1000 1021 993.09 1011 22,649 +2.07(+0.21%)
Apr 26, 2017 1028 1028 991.71 1009 43,942 -17.47(-1.70%)
Apr 25, 2017 1027 1030 1011 1026 33,780 -29.18(-2.76%)
Apr 24, 2017 1053 1067 1046 1055 41,641 -42.75(-3.89%)
Apr 21, 2017 1097 1108 1089 1098 47,476 +8.73(+0.80%)
Apr 20, 2017 1118 1124 1087 1089 46,471 -42.29(-3.74%)
Apr 19, 2017 1136 1139 1104 1132 51,664 -13.56(-1.18%)
Apr 18, 2017 1160 1174 1142 1145 36,492 -0.69(-0.06%)
Apr 17, 2017 1177 1188 1145 1146 25,203 -41.60(-3.50%)
Apr 13, 2017 1157 1188 1145 1188 39,741 +35.86(+3.11%)
Apr 12, 2017 1115 1156 1115 1152 51,050 +43.89(+3.96%)
Apr 11, 2017 1148 1153 1108 1108 53,564 -27.81(-2.45%)
Apr 10, 2017 1142 1151 1109 1136 49,730 -6.89(-0.60%)
Apr 07, 2017 1151 1161 1130 1142 38,496 +0.46(+0.04%)
Apr 06, 2017 1170 1186 1140 1142 35,092 -31.72(-2.70%)
Apr 05, 2017 1110 1179 1098 1174 46,403 +40.45(+3.57%)
Apr 04, 2017 1135 1147 1118 1133 22,658 +2.53(+0.22%)
Apr 03, 2017 1085 1140 1082 1131 36,932 +36.08(+3.30%)
Mar 31, 2017 1099 1109 1080 1095 26,540 -6.89(-0.63%)
Mar 30, 2017 1126 1126 1099 1102 36,567 -25.05(-2.22%)
Mar 29, 2017 1141 1151 1121 1127 14,115 -11.95(-1.05%)
Mar 28, 2017 1178 1181 1136 1139 33,289 -25.97(-2.23%)
Mar 27, 2017 1217 1226 1158 1165 34,635 -7.59(-0.65%)
Mar 24, 2017 1162 1189 1148 1172 48,531 -4.14(-0.35%)
Mar 23, 2017 1194 1205 1151 1176 36,738 -20.68(-1.73%)
Mar 22, 2017 1204 1228 1188 1197 59,509 +1.38(+0.12%)
Mar 21, 2017 1088 1197 1085 1196 83,100 +90.01(+8.14%)
Mar 20, 2017 1093 1114 1088 1106 24,683 +15.71(+1.44%)
Mar 17, 2017 1094 1116 1083 1090 21,705 -12.18(-1.11%)
Mar 16, 2017 1094 1111 1088 1102 27,445 -5.75(-0.52%)
Mar 15, 2017 1144 1151 1100 1108 37,653 -54.70(-4.71%)
Mar 14, 2017 1158 1186 1156 1162 34,701 +18.85(+1.65%)
Mar 13, 2017 1158 1161 1131 1144 33,851 -9.19(-0.80%)
Mar 10, 2017 1143 1180 1142 1153 35,138 -14.94(-1.28%)
Mar 09, 2017 1156 1178 1138 1168 38,781 +14.02(+1.22%)
Mar 08, 2017 1119 1156 1111 1154 37,099 +22.06(+1.95%)
Mar 07, 2017 1116 1135 1108 1132 37,242 +22.07(+1.99%)
Mar 06, 2017 1107 1125 1103 1110 37,425 +21.83(+2.01%)
Mar 03, 2017 1083 1104 1068 1088 41,935 +4.83(+0.45%)
Mar 02, 2017 1049 1087 1049 1083 36,515 +34.24(+3.26%)
Mar 01, 2017 1066 1069 1038 1049 45,003 -62.05(-5.59%)
Feb 28, 2017 1074 1111 1074 1111 40,644 +49.18(+4.63%)
Feb 27, 2017 1099 1103 1062 1062 22,860 -31.49(-2.88%)
Feb 24, 2017 1121 1124 1093 1093 22,494 +2.76(+0.25%)
Feb 23, 2017 1062 1114 1062 1090 42,155 +19.54(+1.82%)
Feb 22, 2017 1062 1079 1062 1071 15,347 +12.64(+1.19%)
Feb 21, 2017 1076 1076 1055 1058 22,211 -23.91(-2.21%)
Feb 17, 2017 1082 1082 1082 0 +0.46(+0.04%)
Feb 16, 2017 1074 1103 1069 1082 39,779 +8.51(+0.79%)
Feb 15, 2017 1105 1107 1068 1073 31,276 -18.39(-1.68%)
Feb 14, 2017 1112 1119 1087 1091 30,767 -11.03(-1.00%)
Feb 13, 2017 1091 1107 1081 1102 31,272 -7.81(-0.70%)
Feb 10, 2017 1115 1129 1101 1110 29,941 -27.35(-2.40%)
Feb 09, 2017 1180 1180 1128 1138 52,565 -49.88(-4.20%)
Feb 08, 2017 1197 1215 1182 1188 41,623 +6.44(+0.55%)
Feb 07, 2017 1165 1193 1150 1181 38,962 +14.71(+1.26%)
Feb 06, 2017 1152 1176 1143 1166 34,743 +25.28(+2.22%)
Feb 03, 2017 1165 1176 1137 1141 41,059 -54.24(-4.54%)
Feb 02, 2017 1182 1203 1172 1195 27,790 +11.26(+0.95%)
Feb 01, 2017 1157 1197 1141 1184 34,643 -0.92(-0.08%)
Jan 31, 2017 1221 1230 1175 1185 38,963 -23.44(-1.94%)
Jan 30, 2017 1185 1234 1185 1208 42,531 +48.26(+4.16%)
Jan 27, 2017 1146 1174 1139 1160 32,569 +13.10(+1.14%)
Jan 26, 2017 1132 1154 1128 1147 37,570 +12.87(+1.13%)
Jan 25, 2017 1141 1141 1126 1134 47,801 -36.08(-3.08%)
Jan 24, 2017 1210 1215 1159 1170 42,118 -53.32(-4.36%)
Jan 23, 2017 1221 1244 1203 1224 61,635 +12.41(+1.02%)
Jan 20, 2017 1215 1225 1197 1211 54,146 -17.70(-1.44%)
Jan 19, 2017 1192 1243 1183 1229 58,642 +28.50(+2.37%)
Jan 18, 2017 1201 1222 1196 1200 55,867 -11.26(-0.93%)
Jan 17, 2017 1180 1218 1180 1212 59,234 +47.58(+4.09%)
Jan 13, 2017 1164 1164 1164 0 -24.83(-2.09%)
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.