ProShares UltraPro Short Russell2000 (SRTY)

SRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.80	39.15	37.59	38.96	38.96	-1.96%	1,463,758
Mar 31, 2026	42.41	42.88	39.19	39.74	39.74	-10.37%	2,535,016
Mar 30, 2026	41.30	44.80	41.30	44.34	44.34	4.38%	1,586,637
Mar 27, 2026	41.06	42.81	40.71	42.48	42.48	5.38%	1,008,008
Mar 26, 2026	39.65	40.43	38.31	40.31	40.31	5.25%	1,712,279
Mar 25, 2026	38.33	39.40	37.73	38.30	38.30	-4.30%	1,170,704
Mar 24, 2026	41.65	42.05	39.34	40.02	39.75	-1.60%	1,960,459
Mar 23, 2026	40.81	41.33	38.58	40.67	40.39	-6.44%	2,556,299
Mar 20, 2026	41.15	44.40	40.89	43.47	43.17	6.57%	1,733,311
Mar 19, 2026	43.10	43.32	39.56	40.79	40.51	-1.92%	2,939,233
Mar 18, 2026	40.43	41.62	40.03	41.59	41.31	4.92%	1,539,155
Mar 17, 2026	39.76	40.17	38.87	39.64	39.37	-1.91%	1,342,874
Mar 16, 2026	40.00	40.70	39.15	40.41	40.13	-2.84%	855,295
Mar 13, 2026	40.27	42.08	39.57	41.59	41.31	1.19%	1,726,745
Mar 12, 2026	40.41	41.48	40.03	41.10	40.82	6.48%	1,459,017
Mar 11, 2026	38.82	39.61	37.91	38.60	38.34	0.68%	1,532,398
Mar 10, 2026	38.53	38.80	36.42	38.34	38.08	0.26%	2,242,091
Mar 9, 2026	41.12	42.57	37.78	38.24	37.98	-3.17%	1,941,151
Mar 6, 2026	39.23	39.90	38.46	39.49	39.22	6.99%	1,489,630
Mar 5, 2026	36.05	37.97	35.37	36.91	36.66	5.61%	1,844,609
Mar 4, 2026	35.19	36.15	34.44	34.95	34.71	-2.78%	2,196,513
Mar 3, 2026	36.94	38.27	35.26	35.95	35.70	5.12%	3,136,762
Mar 2, 2026	36.61	36.61	34.01	34.20	33.97	-2.59%	1,700,041
Feb 27, 2026	34.87	35.72	34.65	35.11	34.87	5.12%	1,178,564
Feb 26, 2026	33.76	34.83	33.29	33.40	33.17	-1.45%	819,339
Feb 25, 2026	33.64	34.72	33.63	33.89	33.66	-1.37%	731,099
Feb 24, 2026	35.59	35.77	34.05	34.36	34.13	-3.24%	1,040,104
Feb 23, 2026	34.41	36.43	34.08	35.51	35.27	4.63%	1,411,056
Feb 20, 2026	34.62	34.87	32.90	33.94	33.71	0.15%	2,789,612
Feb 19, 2026	34.69	35.23	33.89	33.89	33.66	-0.67%	1,051,075
Feb 18, 2026	34.52	34.94	33.00	34.12	33.89	-1.07%	1,655,920
Feb 17, 2026	34.77	36.05	33.99	34.49	34.25	-0.12%	1,871,640
Feb 13, 2026	35.50	36.33	33.60	34.53	34.29	-3.66%	2,625,344
Feb 12, 2026	32.99	36.29	32.84	35.84	35.60	6.04%	2,052,086
Feb 11, 2026	32.45	34.84	32.26	33.80	33.57	1.47%	2,369,407
Feb 10, 2026	32.88	33.41	32.44	33.31	33.08	0.85%	1,109,670
Feb 9, 2026	33.81	34.36	32.73	33.03	32.80	-2.10%	2,023,572
Feb 6, 2026	36.07	36.13	33.44	33.74	33.51	-10.67%	2,544,242
Feb 5, 2026	36.66	38.07	35.37	37.77	37.51	5.50%	4,279,096
Feb 4, 2026	34.36	37.15	34.18	35.80	35.56	2.67%	4,770,312
Feb 3, 2026	34.81	36.59	33.99	34.87	34.63	-0.74%	2,323,538
Feb 2, 2026	36.67	36.70	34.45	35.13	34.89	-2.88%	2,222,375
Jan 30, 2026	35.60	36.81	34.87	36.17	35.92	4.36%	1,858,622
Jan 29, 2026	34.38	36.21	34.00	34.66	34.42	-0.03%	1,367,494
Jan 28, 2026	33.65	34.89	33.37	34.67	34.43	1.67%	1,058,093
Jan 27, 2026	34.36	34.86	34.05	34.10	33.87	-0.81%	755,220
Jan 26, 2026	33.99	34.57	33.37	34.38	34.15	1.00%	932,404
Jan 23, 2026	32.55	34.17	32.55	34.04	33.81	5.65%	1,123,744
Jan 22, 2026	32.23	32.37	31.58	32.22	32.00	-2.25%	1,568,321
Jan 21, 2026	34.20	34.89	32.64	32.96	32.73	-5.91%	2,555,421

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.