ProShares UltraPro Short Russell2000 (SRTY)
NYSEARCA: SRTY · Real-Time Price · USD
11.33
+0.21 (1.89%)
Oct 9, 2025, 4:00 PM EDT - Market closed
SRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.16 | 11.48 | 11.05 | 11.33 | 11.33 | 1.89% | 11,653,698 |
| 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 |
| Aug 20, 2025 | 14.81 | 15.25 | 14.73 | 14.91 | 14.71 | 1.02% | 5,097,410 |
| Aug 19, 2025 | 14.40 | 14.86 | 14.23 | 14.76 | 14.57 | 2.43% | 4,752,018 |
| Aug 18, 2025 | 14.57 | 14.60 | 14.32 | 14.41 | 14.22 | -1.10% | 3,526,630 |
| Aug 15, 2025 | 14.28 | 14.77 | 14.27 | 14.57 | 14.38 | 1.46% | 3,809,712 |
| Aug 14, 2025 | 14.32 | 14.71 | 14.25 | 14.36 | 14.17 | 4.06% | 5,535,445 |
| Aug 13, 2025 | 14.37 | 14.47 | 13.76 | 13.80 | 13.62 | -5.87% | 5,816,883 |
| Aug 12, 2025 | 15.75 | 15.90 | 14.63 | 14.66 | 14.47 | -8.83% | 6,575,638 |
| Aug 11, 2025 | 15.98 | 16.18 | 15.78 | 16.08 | 15.87 | 0.12% | 2,024,907 |
| Aug 8, 2025 | 15.88 | 16.18 | 15.79 | 16.06 | 15.85 | -0.56% | 2,658,103 |
| Aug 7, 2025 | 15.51 | 16.43 | 15.49 | 16.15 | 15.94 | 1.06% | 3,348,412 |
| Aug 6, 2025 | 15.88 | 16.24 | 15.88 | 15.98 | 15.77 | 0.38% | 4,543,406 |
| Aug 5, 2025 | 16.00 | 16.48 | 15.83 | 15.92 | 15.71 | -1.55% | 4,790,531 |
| Aug 4, 2025 | 16.93 | 17.02 | 16.17 | 16.17 | 15.96 | -6.42% | 4,476,035 |
| Aug 1, 2025 | 17.02 | 17.86 | 16.94 | 17.28 | 17.05 | 6.21% | 6,692,233 |
| Jul 31, 2025 | 16.06 | 16.39 | 15.72 | 16.27 | 16.06 | 2.91% | 3,921,722 |