ProShares UltraPro Short Russell2000 (SRTY)

SRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.62	43.15	42.26	42.33	42.33	-1.51%	643,667
Nov 26, 2025	44.16	44.34	42.16	42.98	42.98	-2.61%	1,619,787
Nov 25, 2025	46.73	47.11	43.88	44.13	44.13	-6.60%	1,965,937
Nov 24, 2025	49.67	49.89	46.91	47.25	47.25	-5.33%	1,155,932
Nov 21, 2025	53.88	54.18	48.86	49.91	49.91	-8.24%	2,611,599
Nov 20, 2025	49.08	54.57	47.84	54.39	54.39	5.49%	1,411,203
Nov 19, 2025	51.36	52.21	49.64	51.56	51.56	-	2,461,321
Nov 18, 2025	52.98	53.20	50.45	51.56	51.56	-0.85%	2,882,666
Nov 17, 2025	49.72	52.60	48.88	52.00	52.00	6.04%	2,647,963
Nov 14, 2025	51.60	51.64	48.26	49.04	49.04	-0.65%	3,568,508
Nov 13, 2025	46.60	49.92	46.08	49.36	49.36	8.34%	1,994,411
Nov 12, 2025	44.84	45.68	44.01	45.56	45.56	0.89%	2,965,867
Nov 11, 2025	45.66	46.12	44.90	45.16	45.16	-0.27%	3,886,449
Nov 10, 2025	44.72	46.28	44.57	45.28	45.28	-2.92%	3,163,324
Nov 7, 2025	48.52	49.80	46.62	46.64	46.64	-1.52%	2,583,868
Nov 6, 2025	45.20	47.53	44.96	47.36	47.36	5.34%	2,695,682
Nov 5, 2025	46.54	46.72	44.33	44.96	44.96	-4.34%	3,616,221
Nov 4, 2025	46.66	47.10	45.44	47.00	47.00	5.19%	3,252,256
Nov 3, 2025	44.28	46.24	44.24	44.68	44.68	1.09%	3,593,809
Oct 31, 2025	44.84	45.56	43.88	44.20	44.20	-1.60%	3,289,765
Oct 30, 2025	44.64	45.00	43.14	44.92	44.92	2.56%	3,537,768
Oct 29, 2025	42.84	44.89	41.64	43.80	43.80	2.53%	3,667,323
Oct 28, 2025	42.40	43.12	41.72	42.72	42.72	1.81%	4,162,681
Oct 27, 2025	41.28	42.40	41.08	41.96	41.96	-1.13%	3,817,779
Oct 24, 2025	42.24	42.68	41.56	42.44	42.44	-3.63%	4,505,377
Oct 23, 2025	45.20	45.52	43.60	44.04	44.04	-3.67%	5,180,851
Oct 22, 2025	44.28	47.05	43.84	45.72	45.72	4.48%	3,516,976
Oct 21, 2025	43.52	44.52	43.05	43.76	43.76	1.39%	3,953,030
Oct 20, 2025	44.00	44.24	43.05	43.16	43.16	-5.76%	3,078,583
Oct 17, 2025	45.88	46.84	44.84	45.80	45.80	2.14%	3,384,309
Oct 16, 2025	41.80	45.36	41.72	44.84	44.84	6.46%	2,673,457
Oct 15, 2025	42.12	43.86	40.90	42.12	42.12	-3.04%	3,470,995
Oct 14, 2025	47.12	47.59	42.48	43.44	43.44	-4.32%	5,137,648
Oct 13, 2025	46.92	47.16	45.16	45.40	45.40	-8.25%	3,754,433
Oct 10, 2025	45.00	49.56	44.40	49.48	49.48	9.18%	5,387,790
Oct 9, 2025	44.64	45.92	44.20	45.32	45.32	1.89%	2,919,042
Oct 8, 2025	45.24	46.04	44.33	44.48	44.48	-3.05%	2,866,850
Oct 7, 2025	44.16	46.38	44.00	45.88	45.88	3.24%	2,515,095
Oct 6, 2025	43.96	44.81	43.52	44.44	44.44	-1.07%	2,958,892
Oct 3, 2025	45.24	45.36	43.70	44.92	44.92	-2.09%	2,261,175
Oct 2, 2025	46.48	47.40	45.88	45.88	45.88	-1.88%	1,931,956
Oct 1, 2025	47.88	47.88	46.44	46.76	46.76	-0.60%	2,104,449
Sep 30, 2025	47.56	48.56	46.96	47.04	47.04	-0.51%	2,160,780
Sep 29, 2025	46.48	47.68	46.48	47.28	47.28	-0.17%	2,129,291
Sep 26, 2025	48.36	48.58	47.16	47.36	47.36	-2.39%	1,961,956
Sep 25, 2025	48.72	49.60	48.16	48.52	48.52	2.80%	2,571,913
Sep 24, 2025	45.90	47.20	45.54	47.20	47.20	1.46%	1,996,660
Sep 23, 2025	45.92	46.75	44.66	46.52	45.89	0.69%	2,315,878
Sep 22, 2025	47.48	48.10	45.98	46.20	45.57	-1.87%	1,782,443
Sep 19, 2025	45.52	47.28	45.52	47.08	46.44	2.44%	2,035,965

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.