ProShares UltraPro Short Russell2000 (SRTY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

31.12

+0.61

(+2.00%)

At close: 04:00PM EDT

31.37

+0.25

(+0.80%)

After hours:

07:54PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	31.58	32.34	30.94	31.12	31.12	1,783,400
Apr 24, 2024	30.25	31.04	29.94	30.51	30.51	2,003,400
Apr 23, 2024	31.67	31.76	29.71	30.12	30.12	1,949,300
Apr 22, 2024	32.20	32.85	31.16	31.72	31.72	1,738,900
Apr 19, 2024	33.38	33.64	32.09	32.73	32.73	2,618,300
Apr 18, 2024	32.44	33.19	31.44	32.93	32.93	3,128,500
Apr 17, 2024	31.06	32.72	30.97	32.67	32.67	2,367,300
Apr 16, 2024	32.00	32.51	31.16	31.70	31.70	2,943,800
Apr 15, 2024	29.75	31.71	29.34	31.36	31.36	2,899,200
Apr 12, 2024	28.95	30.43	28.67	30.03	30.03	2,250,600
Apr 11, 2024	28.59	29.42	28.22	28.43	28.43	2,611,600
Apr 10, 2024	28.93	29.56	28.25	29.03	29.03	4,055,700
Apr 09, 2024	26.92	27.63	26.65	26.90	26.90	1,332,400
Apr 08, 2024	27.04	27.58	26.86	27.14	27.14	1,174,000
Apr 05, 2024	28.17	28.26	27.12	27.60	27.60	1,688,700
Apr 04, 2024	26.20	28.11	26.01	27.93	27.93	1,837,200
Apr 03, 2024	28.02	28.05	26.81	27.06	27.06	1,495,700
Apr 02, 2024	27.07	27.96	27.04	27.54	27.54	1,380,100
Apr 01, 2024	25.22	26.22	25.21	26.09	26.09	1,745,300
Mar 28, 2024	25.47	25.54	24.81	25.38	25.38	1,419,200
Mar 27, 2024	26.71	26.99	25.59	25.63	25.63	2,225,200
Mar 26, 2024	26.56	27.40	26.37	27.33	27.33	1,079,100
Mar 25, 2024	27.10	27.19	26.60	27.19	27.19	920,100
Mar 22, 2024	26.26	27.32	26.15	27.29	27.29	1,210,300
Mar 21, 2024	26.60	26.66	25.85	26.27	26.27	1,519,200
Mar 20, 2024	29.10	29.28	26.77	27.15	27.15	1,999,300
Mar 20, 2024	0.374 Dividend
Mar 19, 2024	30.23	30.28	28.93	29.21	28.84	1,181,100
Mar 18, 2024	28.84	29.71	28.78	29.58	29.20	1,096,800
Mar 15, 2024	29.55	29.62	28.78	29.05	28.68	1,542,700
Mar 14, 2024	28.01	29.97	27.92	29.28	28.91	1,652,400
Mar 13, 2024	28.06	28.07	27.36	27.71	27.36	1,127,800
Mar 12, 2024	27.92	28.61	27.62	27.99	27.63	1,566,800
Mar 11, 2024	27.58	28.05	27.25	27.86	27.50	1,337,200
Mar 08, 2024	26.49	27.62	25.82	27.24	26.89	1,936,900
Mar 07, 2024	27.26	27.38	26.69	27.17	26.82	1,625,700
Mar 06, 2024	27.48	28.29	27.47	27.81	27.45	1,667,400
Mar 05, 2024	28.21	28.71	27.58	28.41	28.05	1,593,400
Mar 04, 2024	27.10	27.73	26.80	27.65	27.30	1,177,800
Mar 01, 2024	28.08	28.69	27.37	27.57	27.22	1,812,700
Feb 29, 2024	27.84	28.94	27.44	28.51	28.14	1,593,800
Feb 28, 2024	28.93	29.18	28.37	28.94	28.57	1,312,500
Feb 27, 2024	28.71	28.92	28.20	28.31	27.95	1,356,300
Feb 26, 2024	30.18	30.43	29.31	29.52	29.14	1,305,100
Feb 23, 2024	30.19	30.67	29.53	30.06	29.68	1,280,200
Feb 22, 2024	30.61	30.98	29.97	30.20	29.81	2,176,800
Feb 21, 2024	31.10	31.62	30.75	30.94	30.54	1,012,700
Feb 20, 2024	30.34	30.87	30.13	30.48	30.09	1,540,700
Feb 16, 2024	29.08	29.50	28.46	29.28	28.91	2,072,100
Feb 15, 2024	29.65	29.78	27.96	28.15	27.79	2,171,600
Feb 14, 2024	31.22	31.94	30.15	30.47	30.08	2,353,100
Feb 13, 2024	32.06	33.41	31.51	32.73	32.31	4,046,000
Feb 12, 2024	30.56	30.56	28.86	29.14	28.77	1,492,300
Feb 09, 2024	31.95	32.19	30.68	30.73	30.34	1,032,300
Feb 08, 2024	33.78	34.13	32.22	32.28	31.87	1,374,300
Feb 07, 2024	33.37	34.43	33.36	33.84	33.41	1,287,800
Feb 06, 2024	34.64	34.99	33.50	33.60	33.17	1,228,600
Feb 05, 2024	34.23	35.44	33.89	34.49	34.05	1,888,400
Feb 02, 2024	33.78	34.21	32.67	33.16	32.74	1,724,400
Feb 01, 2024	33.30	34.73	32.51	32.58	32.16	2,058,800
Jan 31, 2024	31.95	34.05	31.08	34.00	33.56	2,331,200
Jan 30, 2024	31.32	31.94	31.09	31.64	31.23	690,700
Jan 29, 2024	32.47	32.98	30.84	30.88	30.48	950,600
Jan 26, 2024	32.07	32.83	31.58	32.51	32.09	959,200
Jan 25, 2024	31.91	33.31	31.64	32.55	32.13	1,356,800
Jan 24, 2024	31.30	33.42	31.28	33.30	32.87	1,353,400
Jan 23, 2024	31.35	32.94	31.17	32.47	32.05	1,138,800
Jan 22, 2024	33.43	33.46	32.03	32.12	31.71	1,394,800
Jan 19, 2024	35.01	36.12	34.13	34.32	33.88	1,509,000
Jan 18, 2024	35.25	36.69	35.02	35.36	34.91	1,080,600
Jan 17, 2024	36.64	37.00	35.68	35.91	35.45	1,460,300
Jan 16, 2024	34.69	35.53	34.38	35.07	34.62	1,202,500
Jan 12, 2024	32.50	34.18	31.90	33.88	33.45	1,521,800
Jan 11, 2024	33.25	34.80	33.09	33.63	33.20	2,044,400
Jan 10, 2024	33.05	33.87	32.72	32.88	32.46	1,221,000
Jan 09, 2024	33.17	33.69	32.52	32.91	32.49	1,295,100
Jan 08, 2024	33.87	34.37	31.91	31.94	31.53	1,009,900
Jan 05, 2024	34.13	34.35	32.72	33.82	33.39	1,493,000
Jan 04, 2024	33.40	33.59	32.74	33.51	33.08	1,222,500
Jan 03, 2024	31.84	33.50	31.68	33.35	32.92	2,007,500
Jan 02, 2024	30.91	31.30	29.88	30.80	30.41	1,352,600
Dec 29, 2023	29.06	30.24	28.85	30.22	29.83	1,680,000
Dec 28, 2023	28.91	29.13	28.37	28.82	28.45	970,800
Dec 27, 2023	28.59	29.04	28.17	28.49	28.13	1,230,900
Dec 26, 2023	29.55	29.80	28.54	28.73	28.36	817,800
Dec 22, 2023	30.18	30.45	29.27	29.86	29.48	1,435,000
Dec 21, 2023	31.25	31.75	30.62	30.62	30.23	1,322,900
Dec 20, 2023	30.70	32.36	29.63	32.31	31.90	2,405,600
Dec 20, 2023	0.487 Dividend
Dec 19, 2023	32.22	32.44	30.82	30.98	30.10	1,535,100
Dec 18, 2023	32.48	33.10	32.06	32.89	31.96	794,900
Dec 15, 2023	31.99	33.41	31.69	32.91	31.98	2,455,500
Dec 14, 2023	33.07	33.27	31.38	32.10	31.19	1,964,500
Dec 13, 2023	38.88	39.74	34.79	34.82	33.83	1,409,600
Dec 12, 2023	38.94	39.91	38.51	38.94	37.84	462,800
Dec 11, 2023	39.11	39.55	38.51	38.78	37.68	462,000
Dec 08, 2023	40.01	40.22	38.39	39.02	37.91	1,121,000
Dec 07, 2023	40.55	41.18	39.76	39.78	38.65	808,700
Dec 06, 2023	39.59	40.87	38.16	40.72	39.57	935,800
Dec 05, 2023	39.46	40.71	39.44	40.45	39.30	940,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0000(-0.00%)

CRUDE OIL83.82+0.25(+0.30%)

Bitcoin CAD88,015.04+320.57(+0.37%)

ProShares UltraPro Short Russell2000 (SRTY)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0000(-0.00%)

CRUDE OIL
83.82
+0.25(+0.30%)

Bitcoin CAD
88,015.04
+320.57(+0.37%)