NYSEArca - Delayed Quote USD

ProShares UltraPro Short Russell2000 (SRTY)

16.29 -0.81 (-4.74%)
At close: November 21 at 4:00 PM EST
16.23 -0.06 (-0.37%)
Pre-Market: 4:23 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 16.81 17.04 16.08 16.29 16.29 3,098,900
Nov 20, 2024 17.24 17.74 17.10 17.10 17.10 3,646,300
Nov 19, 2024 18.10 18.12 17.13 17.18 17.18 4,806,500
Nov 18, 2024 17.49 17.71 17.15 17.53 17.53 3,596,600
Nov 15, 2024 16.84 17.78 16.82 17.62 17.62 4,440,700
Nov 14, 2024 16.03 17.01 15.94 16.87 16.87 4,493,800
Nov 13, 2024 15.42 16.24 15.25 16.17 16.17 4,200,100
Nov 12, 2024 15.27 15.90 14.93 15.73 15.73 4,560,600
Nov 11, 2024 15.18 15.28 14.80 14.94 14.94 4,751,200
Nov 8, 2024 16.07 16.13 15.57 15.64 15.64 1,939,400
Nov 7, 2024 15.85 16.14 15.54 15.98 15.98 2,157,000
Nov 6, 2024 16.00 16.93 15.71 15.77 15.77 5,096,900
Nov 5, 2024 20.45 20.54 19.11 19.13 19.13 1,161,600
Nov 4, 2024 20.69 20.87 19.80 20.24 20.24 1,027,900
Nov 1, 2024 20.43 20.73 19.98 20.52 20.52 1,233,100
Oct 31, 2024 19.93 20.90 19.79 20.90 20.90 1,579,700
Oct 30, 2024 19.96 20.02 19.07 19.87 19.87 899,500
Oct 29, 2024 20.04 20.25 19.75 19.77 19.77 1,061,900
Oct 28, 2024 20.04 20.14 19.45 19.56 19.56 1,078,500
Oct 25, 2024 19.90 20.67 19.74 20.56 20.56 1,396,300
Oct 24, 2024 20.14 20.64 19.97 20.30 20.30 1,385,100
Oct 23, 2024 20.22 20.94 20.04 20.44 20.44 1,506,100
Oct 22, 2024 19.83 20.14 19.75 19.89 19.89 1,128,500
Oct 21, 2024 18.80 19.80 18.77 19.67 19.67 1,246,800
Oct 18, 2024 18.50 18.82 18.43 18.78 18.78 878,400
Oct 17, 2024 18.44 18.91 18.43 18.64 18.64 1,548,500
Oct 16, 2024 18.95 19.07 18.37 18.48 18.48 1,304,100
Oct 15, 2024 19.54 19.70 18.78 19.40 19.40 1,657,900
Oct 14, 2024 19.83 20.10 19.41 19.43 19.43 1,055,400
Oct 11, 2024 21.19 21.19 19.80 19.89 19.89 1,308,400
Oct 10, 2024 21.39 21.79 21.13 21.15 21.15 1,337,100
Oct 9, 2024 20.96 21.10 20.35 20.75 20.75 972,400
Oct 8, 2024 20.90 21.16 20.69 20.92 20.92 1,009,000
Oct 7, 2024 20.60 21.38 20.60 20.91 20.91 1,095,500
Oct 4, 2024 20.42 21.00 20.23 20.46 20.46 2,001,100
Oct 3, 2024 21.29 21.61 21.03 21.35 21.35 1,535,700
Oct 2, 2024 21.05 21.29 20.57 20.89 20.89 1,049,700
Oct 1, 2024 20.19 21.23 20.16 20.80 20.80 1,908,700
Sep 30, 2024 20.41 20.60 19.80 19.99 19.99 1,816,600
Sep 27, 2024 19.96 20.34 19.49 20.11 20.11 1,646,500
Sep 26, 2024 20.04 20.64 19.86 20.53 20.53 1,255,000
Sep 25, 2024 0.45 Dividend
Sep 25, 2024 20.12 20.88 20.05 20.84 20.84 1,173,500
Sep 24, 2024 20.43 20.99 20.32 20.53 20.08 993,700
Sep 23, 2024 20.11 20.84 20.00 20.64 20.19 810,600
Sep 20, 2024 19.94 20.48 19.93 20.39 19.95 1,619,500
Sep 19, 2024 19.56 20.43 19.53 19.75 19.32 2,323,600
Sep 18, 2024 21.11 21.37 19.45 21.05 20.59 3,123,400
Sep 17, 2024 21.00 21.28 20.33 21.06 20.60 1,570,400
Sep 16, 2024 21.56 21.98 21.35 21.51 21.04 836,100
Sep 13, 2024 22.72 22.73 21.64 21.75 21.28 1,660,400
Sep 12, 2024 24.03 24.57 23.07 23.46 22.95 1,207,600
Sep 11, 2024 24.91 26.04 24.28 24.41 23.88 1,425,300
Sep 10, 2024 24.46 25.46 24.43 24.56 24.03 940,700
Sep 9, 2024 24.60 24.85 23.89 24.55 24.02 1,004,800
Sep 6, 2024 23.35 24.95 22.96 24.67 24.13 1,856,900
Sep 5, 2024 22.80 23.65 22.67 23.37 22.86 1,162,000
Sep 4, 2024 23.08 23.37 22.22 22.96 22.46 1,233,500
Sep 3, 2024 21.48 22.97 21.13 22.86 22.36 1,379,900
Aug 30, 2024 21.05 21.70 20.81 20.91 20.45 965,300
Aug 29, 2024 21.22 21.72 20.61 21.28 20.82 1,462,100
Aug 28, 2024 21.51 21.99 21.18 21.67 21.20 1,019,100
Aug 27, 2024 21.19 21.54 21.08 21.27 20.81 856,500
Aug 26, 2024 20.37 20.87 20.20 20.75 20.30 911,300
Aug 23, 2024 22.48 22.56 20.56 20.78 20.33 2,225,200
Aug 22, 2024 22.31 23.07 22.11 22.94 22.44 1,087,000
Aug 21, 2024 22.74 23.17 22.28 22.33 21.84 943,400
Aug 20, 2024 22.54 23.44 22.53 23.22 22.71 938,700
Aug 19, 2024 23.18 23.20 22.44 22.44 21.95 760,000
Aug 16, 2024 23.66 23.69 22.81 23.27 22.76 1,193,900
Aug 15, 2024 23.73 24.19 23.04 23.40 22.89 1,704,700
Aug 14, 2024 24.65 25.68 24.62 25.39 24.84 1,720,700
Aug 13, 2024 25.62 26.06 24.74 24.93 24.39 1,348,300
Aug 12, 2024 25.43 26.44 25.30 26.13 25.56 1,243,600
Aug 9, 2024 25.24 26.02 25.23 25.50 24.94 950,800
Aug 8, 2024 26.29 26.75 25.25 25.31 24.76 1,679,700
Aug 7, 2024 24.97 27.40 24.96 27.24 26.65 1,785,900
Aug 6, 2024 26.85 27.60 25.18 26.26 25.69 2,894,200
Aug 5, 2024 28.75 29.11 26.30 27.12 26.53 3,653,200
Aug 2, 2024 24.80 25.37 24.08 24.76 24.22 4,274,900
Aug 1, 2024 20.38 22.77 20.10 22.36 21.87 3,636,600
Jul 31, 2024 20.38 20.87 19.04 20.35 19.91 2,906,100
Jul 30, 2024 20.65 21.13 20.17 20.74 20.29 1,485,300
Jul 29, 2024 20.13 21.19 19.93 20.93 20.47 1,553,100
Jul 26, 2024 20.34 20.97 19.91 20.22 19.78 1,778,400
Jul 25, 2024 21.96 22.00 20.23 21.32 20.86 2,562,300
Jul 24, 2024 21.21 22.12 20.42 22.08 21.60 2,902,900
Jul 23, 2024 21.72 21.79 20.41 20.78 20.33 2,221,300
Jul 22, 2024 22.23 22.94 21.31 21.43 20.96 1,804,700
Jul 19, 2024 22.25 22.77 21.93 22.48 21.99 1,907,900
Jul 18, 2024 21.14 22.37 20.19 22.10 21.62 3,632,400
Jul 17, 2024 20.88 21.05 19.71 20.85 20.40 2,462,400
Jul 16, 2024 21.95 21.98 20.18 20.25 19.81 3,028,900
Jul 15, 2024 23.37 23.53 22.20 22.58 22.09 2,808,800
Jul 12, 2024 23.97 24.05 23.26 23.88 23.36 2,348,800
Jul 11, 2024 25.86 26.25 24.52 24.72 24.18 3,225,400
Jul 10, 2024 28.13 28.49 27.61 27.67 27.07 1,151,800
Jul 9, 2024 28.32 28.87 28.06 28.51 27.89 976,100
Jul 8, 2024 28.02 28.32 27.53 28.16 27.55 1,206,000
Jul 5, 2024 28.57 29.13 28.40 28.71 28.08 854,100
Jul 3, 2024 28.07 28.35 27.67 28.30 27.68 769,300
Jul 2, 2024 28.38 28.61 28.06 28.23 27.62 762,700
Jul 1, 2024 27.56 28.78 27.43 28.48 27.86 1,176,100
Jun 28, 2024 27.38 28.44 27.08 27.79 27.18 1,523,300
Jun 27, 2024 28.73 29.00 28.07 28.09 27.48 1,154,100
Jun 26, 2024 0.50 Dividend
Jun 26, 2024 29.27 29.47 28.75 28.92 28.29 873,700
Jun 25, 2024 28.97 29.51 28.96 29.22 28.10 1,025,500
Jun 24, 2024 29.18 29.21 28.27 28.96 27.85 1,334,300
Jun 21, 2024 29.50 30.12 29.25 29.29 28.17 1,328,600
Jun 20, 2024 29.26 29.70 28.58 29.42 28.29 1,723,600
Jun 18, 2024 29.20 29.34 28.64 29.02 27.91 1,076,200
Jun 17, 2024 30.18 30.51 28.95 29.17 28.05 1,237,800
Jun 14, 2024 29.52 30.23 29.35 29.85 28.70 1,297,800
Jun 13, 2024 27.98 29.07 27.86 28.54 27.44 1,496,600
Jun 12, 2024 26.82 28.01 26.23 27.71 26.65 3,029,500
Jun 11, 2024 29.50 30.02 28.92 29.11 27.99 1,269,300
Jun 10, 2024 29.81 30.00 28.67 28.73 27.63 1,336,800
Jun 7, 2024 28.94 29.26 28.25 29.01 27.90 1,211,300
Jun 6, 2024 27.77 28.26 27.54 28.06 26.98 1,506,700
Jun 5, 2024 28.14 28.80 27.44 27.45 26.40 1,367,600
Jun 4, 2024 28.23 28.83 28.05 28.73 27.63 1,367,400
Jun 3, 2024 26.47 28.20 26.47 27.60 26.54 1,909,600
May 31, 2024 27.51 28.24 26.96 27.22 26.18 1,556,400
May 30, 2024 28.06 28.22 27.45 27.83 26.76 1,553,100
May 29, 2024 28.49 28.75 28.28 28.61 27.51 1,649,300
May 28, 2024 26.69 27.85 26.63 27.40 26.35 1,499,400
May 24, 2024 27.55 27.88 27.19 27.30 26.25 1,181,300
May 23, 2024 26.48 28.49 26.46 28.15 27.07 2,331,500
May 22, 2024 26.45 27.11 26.20 26.78 25.75 1,222,700
May 21, 2024 26.36 26.42 26.02 26.13 25.13 632,900
May 20, 2024 26.24 26.35 25.71 26.03 25.03 845,500
May 17, 2024 26.27 26.49 26.06 26.20 25.19 1,432,200
May 16, 2024 25.90 26.25 25.74 26.23 25.22 1,673,400
May 15, 2024 25.74 26.31 25.54 25.67 24.68 2,804,200
May 14, 2024 26.58 27.03 26.29 26.63 25.61 1,788,200
May 13, 2024 26.96 27.54 26.77 27.53 26.47 742,900
May 10, 2024 26.84 27.89 26.74 27.64 26.58 1,289,200
May 9, 2024 27.76 28.01 26.98 27.06 26.02 881,400
May 8, 2024 28.23 28.32 27.77 27.83 26.76 1,043,000
May 7, 2024 27.41 27.51 26.87 27.37 26.32 1,357,800
May 6, 2024 27.95 27.98 27.40 27.51 26.45 1,467,300
May 3, 2024 27.94 28.93 27.61 28.59 27.49 1,578,500
May 2, 2024 29.97 31.05 29.38 29.46 28.33 1,392,100
May 1, 2024 31.35 31.73 29.20 31.18 29.98 2,757,500
Apr 30, 2024 30.31 31.38 30.10 31.33 30.13 1,178,400
Apr 29, 2024 29.84 29.98 29.30 29.54 28.41 889,600
Apr 26, 2024 30.84 31.12 29.98 30.21 29.05 1,095,800
Apr 25, 2024 31.58 32.34 30.94 31.12 29.93 1,787,500
Apr 24, 2024 30.25 31.04 29.94 30.51 29.34 2,003,400
Apr 23, 2024 31.67 31.76 29.71 30.12 28.96 1,949,300
Apr 22, 2024 32.20 32.85 31.16 31.72 30.50 1,738,900
Apr 19, 2024 33.38 33.64 32.09 32.73 31.47 2,618,300
Apr 18, 2024 32.44 33.19 31.44 32.93 31.67 3,128,500
Apr 17, 2024 31.06 32.72 30.97 32.67 31.42 2,367,300
Apr 16, 2024 32.00 32.51 31.16 31.70 30.48 2,943,800
Apr 15, 2024 29.75 31.71 29.34 31.36 30.16 2,899,200
Apr 12, 2024 28.95 30.43 28.67 30.03 28.88 2,250,600
Apr 11, 2024 28.59 29.42 28.22 28.43 27.34 2,611,600
Apr 10, 2024 28.93 29.56 28.25 29.03 27.92 4,055,700
Apr 9, 2024 26.92 27.63 26.65 26.90 25.87 1,332,400
Apr 8, 2024 27.04 27.58 26.86 27.14 26.10 1,174,000
Apr 5, 2024 28.17 28.26 27.12 27.60 26.54 1,688,700
Apr 4, 2024 26.20 28.11 26.01 27.93 26.86 1,837,200
Apr 3, 2024 28.02 28.05 26.81 27.06 26.02 1,495,700
Apr 2, 2024 27.07 27.96 27.04 27.54 26.48 1,380,100
Apr 1, 2024 25.22 26.22 25.21 26.09 25.09 1,745,300
Mar 28, 2024 25.47 25.54 24.81 25.38 24.41 1,419,200
Mar 27, 2024 26.71 26.99 25.59 25.63 24.65 2,225,200
Mar 26, 2024 26.56 27.40 26.37 27.33 26.28 1,079,100
Mar 25, 2024 27.10 27.19 26.60 27.19 26.15 920,100
Mar 22, 2024 26.26 27.32 26.15 27.29 26.24 1,210,300
Mar 21, 2024 26.60 26.66 25.85 26.27 25.26 1,519,200
Mar 20, 2024 0.37 Dividend
Mar 20, 2024 29.10 29.28 26.77 27.15 26.11 1,999,300
Mar 19, 2024 30.23 30.28 28.93 29.21 27.73 1,181,100
Mar 18, 2024 28.84 29.71 28.78 29.58 28.08 1,096,800
Mar 15, 2024 29.55 29.62 28.78 29.05 27.58 1,542,700
Mar 14, 2024 28.01 29.97 27.92 29.28 27.80 1,652,400
Mar 13, 2024 28.06 28.07 27.36 27.71 26.31 1,127,800
Mar 12, 2024 27.92 28.61 27.62 27.99 26.57 1,566,800
Mar 11, 2024 27.58 28.05 27.25 27.86 26.45 1,337,200
Mar 8, 2024 26.49 27.62 25.82 27.24 25.86 1,936,900
Mar 7, 2024 27.26 27.38 26.69 27.17 25.79 1,625,700
Mar 6, 2024 27.48 28.29 27.47 27.81 26.40 1,667,400
Mar 5, 2024 28.21 28.71 27.58 28.41 26.97 1,593,400
Mar 4, 2024 27.10 27.73 26.80 27.65 26.25 1,177,800
Mar 1, 2024 28.08 28.69 27.37 27.57 26.17 1,812,700
Feb 29, 2024 27.84 28.94 27.44 28.51 27.06 1,593,800
Feb 28, 2024 28.93 29.18 28.37 28.94 27.47 1,312,500
Feb 27, 2024 28.71 28.92 28.20 28.31 26.87 1,356,300
Feb 26, 2024 30.18 30.43 29.31 29.52 28.02 1,305,100
Feb 23, 2024 30.19 30.67 29.53 30.06 28.54 1,280,200
Feb 22, 2024 30.61 30.98 29.97 30.20 28.67 2,176,800
Feb 21, 2024 31.10 31.62 30.75 30.94 29.37 1,012,700
Feb 20, 2024 30.34 30.87 30.13 30.48 28.93 1,540,700
Feb 16, 2024 29.08 29.50 28.46 29.28 27.80 2,072,100
Feb 15, 2024 29.65 29.78 27.96 28.15 26.72 2,171,600
Feb 14, 2024 31.22 31.94 30.15 30.47 28.93 2,353,100
Feb 13, 2024 32.06 33.41 31.51 32.73 31.07 4,046,000
Feb 12, 2024 30.56 30.56 28.86 29.14 27.66 1,492,300
Feb 9, 2024 31.95 32.19 30.68 30.73 29.17 1,032,300
Feb 8, 2024 33.78 34.13 32.22 32.28 30.64 1,374,300
Feb 7, 2024 33.37 34.43 33.36 33.84 32.12 1,287,800
Feb 6, 2024 34.64 34.99 33.50 33.60 31.90 1,228,600
Feb 5, 2024 34.23 35.44 33.89 34.49 32.74 1,888,400
Feb 2, 2024 33.78 34.21 32.67 33.16 31.48 1,724,400
Feb 1, 2024 33.30 34.73 32.51 32.58 30.93 2,058,800
Jan 31, 2024 31.95 34.05 31.08 34.00 32.28 2,331,200
Jan 30, 2024 31.32 31.94 31.09 31.64 30.04 690,700
Jan 29, 2024 32.47 32.98 30.84 30.88 29.31 950,600
Jan 26, 2024 32.07 32.83 31.58 32.51 30.86 959,200
Jan 25, 2024 31.91 33.31 31.64 32.55 30.90 1,356,800
Jan 24, 2024 31.30 33.42 31.28 33.30 31.61 1,353,400
Jan 23, 2024 31.35 32.94 31.17 32.47 30.82 1,138,800
Jan 22, 2024 33.43 33.46 32.03 32.12 30.49 1,394,800
Jan 19, 2024 35.01 36.12 34.13 34.32 32.58 1,509,000
Jan 18, 2024 35.25 36.69 35.02 35.36 33.57 1,080,600
Jan 17, 2024 36.64 37.00 35.68 35.91 34.09 1,460,300
Jan 16, 2024 34.69 35.53 34.38 35.07 33.29 1,202,500
Jan 12, 2024 32.50 34.18 31.90 33.88 32.16 1,521,800
Jan 11, 2024 33.25 34.80 33.09 33.63 31.93 2,044,400
Jan 10, 2024 33.05 33.87 32.72 32.88 31.21 1,221,000
Jan 9, 2024 33.17 33.69 32.52 32.91 31.24 1,295,100
Jan 8, 2024 33.87 34.37 31.91 31.94 30.32 1,009,900
Jan 5, 2024 34.13 34.35 32.72 33.82 32.11 1,493,000
Jan 4, 2024 33.40 33.59 32.74 33.51 31.81 1,222,500
Jan 3, 2024 31.84 33.50 31.68 33.35 31.66 2,007,500
Jan 2, 2024 30.91 31.30 29.88 30.80 29.24 1,352,600
Dec 29, 2023 29.06 30.24 28.85 30.22 28.69 1,680,000
Dec 28, 2023 28.91 29.13 28.37 28.82 27.36 970,800
Dec 27, 2023 28.59 29.04 28.17 28.49 27.05 1,230,900
Dec 26, 2023 29.55 29.80 28.54 28.73 27.27 817,800
Dec 22, 2023 30.18 30.45 29.27 29.86 28.35 1,435,000
Dec 21, 2023 31.25 31.75 30.62 30.62 29.07 1,322,900
Dec 20, 2023 0.49 Dividend
Dec 20, 2023 30.70 32.36 29.63 32.31 30.67 2,405,600
Dec 19, 2023 32.22 32.44 30.82 30.98 28.95 1,535,100
Dec 18, 2023 32.48 33.10 32.06 32.89 30.73 794,900
Dec 15, 2023 31.99 33.41 31.69 32.91 30.75 2,455,500
Dec 14, 2023 33.07 33.27 31.38 32.10 29.99 1,964,500
Dec 13, 2023 38.88 39.74 34.79 34.82 32.54 1,409,600
Dec 12, 2023 38.94 39.91 38.51 38.94 36.39 462,800
Dec 11, 2023 39.11 39.55 38.51 38.78 36.24 462,000
Dec 8, 2023 40.01 40.22 38.39 39.02 36.46 1,121,000
Dec 7, 2023 40.55 41.18 39.76 39.78 37.17 808,700
Dec 6, 2023 39.59 40.87 38.16 40.72 38.05 935,800
Dec 5, 2023 39.46 40.71 39.44 40.45 37.80 940,600
Dec 4, 2023 40.61 40.76 38.83 38.93 36.38 1,204,800
Dec 1, 2023 44.38 45.04 39.98 40.13 37.50 1,639,500
Nov 30, 2023 43.71 44.59 43.27 44.06 41.17 793,500
Nov 29, 2023 44.00 44.65 42.33 44.42 41.51 916,500
Nov 28, 2023 44.76 45.76 44.26 45.15 42.19 691,600
Nov 27, 2023 44.80 45.68 44.33 44.54 41.62 615,500
Nov 24, 2023 45.07 45.27 43.82 44.16 41.26 363,500
Nov 22, 2023 44.98 45.54 44.04 45.02 42.07 897,400

Related Tickers