ProShares UltraPro Short Russell2000 (SRTY)
NYSEARCA: SRTY · Real-Time Price · USD
11.23
+0.28 (2.56%)
At close: Oct 30, 2025, 4:00 PM EDT
11.27
+0.04 (0.36%)
After-hours: Oct 30, 2025, 4:54 PM EDT
SRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.16 | 11.22 | 10.79 | 10.91 | - | -0.37% | 6,296,730 |
| Oct 29, 2025 | 10.71 | 11.22 | 10.41 | 10.95 | 10.95 | 2.53% | 14,669,295 |
| Oct 28, 2025 | 10.60 | 10.78 | 10.43 | 10.68 | 10.68 | 1.81% | 16,650,724 |
| Oct 27, 2025 | 10.32 | 10.60 | 10.27 | 10.49 | 10.49 | -1.13% | 15,271,116 |
| Oct 24, 2025 | 10.56 | 10.67 | 10.39 | 10.61 | 10.61 | -3.63% | 18,021,511 |
| Oct 23, 2025 | 11.30 | 11.38 | 10.90 | 11.01 | 11.01 | -3.67% | 20,723,405 |
| Oct 22, 2025 | 11.07 | 11.76 | 10.96 | 11.43 | 11.43 | 4.48% | 14,067,905 |
| Oct 21, 2025 | 10.88 | 11.13 | 10.76 | 10.94 | 10.94 | 1.39% | 15,812,123 |
| Oct 20, 2025 | 11.00 | 11.06 | 10.76 | 10.79 | 10.79 | -5.76% | 12,314,332 |
| Oct 17, 2025 | 11.47 | 11.71 | 11.21 | 11.45 | 11.45 | 2.14% | 13,537,236 |
| Oct 16, 2025 | 10.45 | 11.34 | 10.43 | 11.21 | 11.21 | 6.46% | 10,693,831 |
| Oct 15, 2025 | 10.53 | 10.97 | 10.22 | 10.53 | 10.53 | -3.04% | 13,883,982 |
| Oct 14, 2025 | 11.78 | 11.90 | 10.62 | 10.86 | 10.86 | -4.32% | 20,550,595 |
| Oct 13, 2025 | 11.73 | 11.79 | 11.29 | 11.35 | 11.35 | -8.25% | 15,017,735 |
| Oct 10, 2025 | 11.25 | 12.39 | 11.10 | 12.37 | 12.37 | 9.18% | 21,551,161 |
| Oct 9, 2025 | 11.16 | 11.48 | 11.05 | 11.33 | 11.33 | 1.89% | 11,676,170 |
| Oct 8, 2025 | 11.31 | 11.51 | 11.08 | 11.12 | 11.12 | -3.05% | 11,467,401 |
| Oct 7, 2025 | 11.04 | 11.60 | 11.00 | 11.47 | 11.47 | 3.24% | 10,060,382 |
| Oct 6, 2025 | 10.99 | 11.20 | 10.88 | 11.11 | 11.11 | -1.07% | 11,835,570 |
| Oct 3, 2025 | 11.31 | 11.34 | 10.93 | 11.23 | 11.23 | -2.09% | 9,044,700 |
| Oct 2, 2025 | 11.62 | 11.85 | 11.47 | 11.47 | 11.47 | -1.88% | 7,727,825 |
| Oct 1, 2025 | 11.97 | 11.97 | 11.61 | 11.69 | 11.69 | -0.60% | 8,417,798 |
| Sep 30, 2025 | 11.89 | 12.14 | 11.74 | 11.76 | 11.76 | -0.51% | 8,643,123 |
| Sep 29, 2025 | 11.62 | 11.92 | 11.62 | 11.82 | 11.82 | -0.17% | 8,517,167 |
| Sep 26, 2025 | 12.09 | 12.15 | 11.79 | 11.84 | 11.84 | -2.39% | 7,847,827 |
| Sep 25, 2025 | 12.18 | 12.40 | 12.04 | 12.13 | 12.13 | 2.80% | 10,287,652 |
| Sep 24, 2025 | 11.48 | 11.80 | 11.38 | 11.80 | 11.80 | 1.46% | 7,986,641 |
| Sep 23, 2025 | 11.48 | 11.69 | 11.17 | 11.63 | 11.48 | 0.69% | 9,263,514 |
| Sep 22, 2025 | 11.87 | 12.03 | 11.50 | 11.55 | 11.40 | -1.87% | 7,129,775 |
| Sep 19, 2025 | 11.38 | 11.82 | 11.38 | 11.77 | 11.61 | 2.44% | 8,143,861 |
| Sep 18, 2025 | 12.11 | 12.20 | 11.44 | 11.49 | 11.34 | -7.26% | 10,259,212 |
| Sep 17, 2025 | 12.42 | 12.69 | 11.57 | 12.39 | 12.23 | -0.88% | 11,631,731 |
| Sep 16, 2025 | 12.46 | 12.73 | 12.39 | 12.50 | 12.34 | 0.56% | 8,313,668 |
| Sep 15, 2025 | 12.45 | 12.55 | 12.32 | 12.43 | 12.27 | -1.04% | 5,862,573 |
| Sep 12, 2025 | 12.28 | 12.60 | 12.28 | 12.56 | 12.39 | 2.95% | 8,022,886 |
| Sep 11, 2025 | 12.83 | 12.93 | 12.16 | 12.20 | 12.04 | -5.43% | 9,561,878 |
| Sep 10, 2025 | 12.75 | 13.04 | 12.60 | 12.90 | 12.73 | 0.55% | 8,057,955 |
| Sep 9, 2025 | 12.66 | 13.05 | 12.64 | 12.83 | 12.66 | 1.83% | 6,537,936 |
| Sep 8, 2025 | 12.56 | 12.89 | 12.55 | 12.60 | 12.43 | -0.55% | 4,730,183 |
| Sep 5, 2025 | 12.68 | 13.12 | 12.35 | 12.67 | 12.50 | -1.40% | 6,495,916 |
| Sep 4, 2025 | 13.24 | 13.35 | 12.83 | 12.85 | 12.68 | -3.60% | 6,135,859 |
| Sep 3, 2025 | 13.40 | 13.54 | 13.07 | 13.33 | 13.15 | 0.45% | 8,124,213 |
| Sep 2, 2025 | 13.61 | 13.67 | 13.20 | 13.27 | 13.10 | 1.69% | 7,555,671 |
| Aug 29, 2025 | 12.81 | 13.19 | 12.78 | 13.05 | 12.88 | 1.48% | 6,004,025 |
| Aug 28, 2025 | 12.75 | 13.01 | 12.75 | 12.86 | 12.69 | -0.31% | 6,565,095 |
| Aug 27, 2025 | 13.29 | 13.30 | 12.88 | 12.90 | 12.73 | -2.20% | 7,132,928 |
| Aug 26, 2025 | 13.45 | 13.47 | 13.08 | 13.19 | 13.02 | -2.37% | 7,265,391 |
| Aug 25, 2025 | 13.23 | 13.51 | 13.19 | 13.51 | 13.33 | 3.05% | 5,565,682 |
| Aug 22, 2025 | 14.57 | 14.59 | 12.98 | 13.11 | 12.94 | -11.48% | 8,526,031 |
| Aug 21, 2025 | 15.13 | 15.24 | 14.75 | 14.81 | 14.61 | -0.67% | 4,454,866 |