Quantcast

ProShares UltraPro Short Russell2000 Historical Stock Prices

(ETF)
SRTY 
$25.7295
*  
0.3195
1.26%
Get SRTY Alerts
*Delayed - data as of Aug. 22, 2019 10:33 ET  -  Find a broker to begin trading SRTY now


Community Rating:
View:    SRTY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:33 25.29 25.74 25.06 25.7295 72,287
08/21/2019 25.27 25.6805 25.25 25.41 395,338
08/20/2019 25.63 26.11 25.61 26.02 478,147
08/19/2019 25.44 25.64 25.14 25.53 397,553
08/16/2019 27.74 27.74 26.2 26.32 608,130
08/15/2019 27.49 28.51 27.48 28.11 623,140
08/14/2019 26.86 27.96 26.84 27.81 1,038,569
08/13/2019 26.68 27 24.8581 25.66 702,465
08/12/2019 25.94 26.67 25.78 26.51 704,633
08/09/2019 24.78 25.78 24.76 25.52 801,233
08/08/2019 25.81 25.895 24.52 24.58 593,458
08/07/2019 26.98 27.62 26.07 26.26 617,130
08/06/2019 26.47 27.2964 26.02 26.22 640,517
08/05/2019 26.1 27.81 26.03 26.98 1,073,240
08/02/2019 24.38 25.32 24.185 24.75 1,114,693
08/01/2019 22.8 24.21 22.25 23.94 783,115
07/31/2019 22.39 23.34 21.81 22.93 1,088,461
07/30/2019 23.59 23.77 22.38 22.4 727,833
07/29/2019 22.68 23.35 22.61 23.15 331,775
07/26/2019 23.39 23.42 22.58 22.69 684,571
07/25/2019 22.69 23.59 22.68 23.52 569,800
07/24/2019 24.01 24.1 22.58 22.67 630,887
07/23/2019 24.02 24.38 23.83 23.84 743,058
07/22/2019 24.06 24.43 23.84 24.31 731,415
07/19/2019 23.72 24.23 23.5 24.19 762,087
07/18/2019 24.12 24.28 23.69 23.85 429,854
07/17/2019 23.57 24.25 23.55 24.08 387,707
07/16/2019 23.63 23.83 23.15 23.57 371,854
07/15/2019 22.99 23.72 22.99 23.56 221,821
07/12/2019 23.62 23.72 22.932 23.19 492,805
07/11/2019 23.28 24.035 23.27 23.73 520,288
07/10/2019 23.14 23.75 22.98 23.38 502,943
07/09/2019 23.9 23.9 23.47 23.5 403,223
07/08/2019 23.13 23.71 23.0299 23.57 471,587
07/05/2019 23.43 23.71 22.9 22.9 480,385
07/03/2019 23.41 23.59 23.08 23.09 348,729
07/02/2019 23.21 23.98 23.18 23.57 640,426
07/01/2019 22.5 23.55 22.29 23.16 1,130,538
06/28/2019 24.2 24.2 23.19 23.4 979,229
06/27/2019 25.53 25.53 24.26 24.27 951,940
06/26/2019 25.3 25.78 25.04 25.75 704,939
06/25/2019 25.02 25.65 24.9 25.57 1,164,347
06/24/2019 24.15 25.25 24.13 25.25 839,520
06/21/2019 23.8 24.49 23.78 24.37 940,751
06/20/2019 23.35 24.1 23.29 23.71 1,012,647
06/19/2019 24.24 24.47 23.96 24.04 754,648
06/18/2019 24.67 24.7599 23.74 24.34 836,869
06/17/2019 25.4 25.43 24.84 25.17 511,660
06/14/2019 25.14 25.69 25.11 25.69 570,710
06/13/2019 25.42 25.65 24.99 25.02 803,349
06/12/2019 26 26.27 25.69 25.85 774,731
06/11/2019 25.09 26.27 24.94 25.93 995,223
06/10/2019 25.83 25.83 24.97 25.69 1,049,334
06/07/2019 26.4 26.58 25.8 26.18 1,182,848
06/06/2019 26.52 27.48 26.36 26.68 1,043,562
06/05/2019 26.17 27.29 26.13 26.52 1,178,380
06/04/2019 27.8 27.97 26.42 26.48 1,385,016
06/03/2019 28.87 29.32 28.23 28.76 1,734,004
05/31/2019 28.85 29.31 28.47 28.97 1,274,679
05/30/2019 27.37 28.32 26.91 27.85 1,047,796
05/29/2019 27.35 28.12 27.28 27.6 1,225,008
05/28/2019 26.19 26.9 25.86 26.88 1,115,250
05/24/2019 26.49 26.8 26.1374 26.31 672,332
05/23/2019 26.22 27.42 26.21 27 1,368,465
05/22/2019 25.11 25.6715 24.94 25.46 997,857
05/21/2019 25.45 25.45 24.7 24.78 687,063
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio