ProShares UltraPro Short Russell2000 (SRTY)

SRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	34.38	36.21	34.00	34.66	34.66	-0.03%	1,361,642
Jan 28, 2026	33.65	34.89	33.37	34.67	34.67	1.67%	1,043,647
Jan 27, 2026	34.36	34.86	34.05	34.10	34.10	-0.81%	755,220
Jan 26, 2026	33.99	34.57	33.37	34.38	34.38	1.00%	912,954
Jan 23, 2026	32.55	34.17	32.55	34.04	34.04	5.65%	1,123,477
Jan 22, 2026	32.23	32.37	31.58	32.22	32.22	-2.25%	1,567,646
Jan 21, 2026	34.20	34.89	32.64	32.96	32.96	-5.91%	2,513,172
Jan 20, 2026	35.58	35.58	34.08	35.03	35.03	3.58%	1,414,586
Jan 16, 2026	33.77	34.19	33.25	33.82	33.82	-0.12%	1,649,060
Jan 15, 2026	34.41	34.54	33.26	33.86	33.86	-2.51%	1,303,837
Jan 14, 2026	35.62	35.97	34.66	34.73	34.73	-2.11%	1,284,026
Jan 13, 2026	35.04	35.83	34.87	35.48	35.48	0.17%	1,234,025
Jan 12, 2026	36.34	36.75	35.35	35.42	35.42	-1.45%	1,689,399
Jan 9, 2026	36.22	36.81	35.38	35.94	35.94	-2.10%	1,556,771
Jan 8, 2026	38.30	38.38	36.42	36.71	36.71	-3.24%	1,458,825
Jan 7, 2026	37.55	38.60	37.38	37.94	37.94	0.69%	1,050,325
Jan 6, 2026	39.44	39.78	37.59	37.68	37.68	-3.93%	1,047,170
Jan 5, 2026	40.67	40.71	38.82	39.22	39.22	-4.74%	1,502,516
Jan 2, 2026	41.76	42.65	41.01	41.17	41.17	-2.99%	2,088,484
Dec 31, 2025	41.46	42.52	41.42	42.44	42.44	2.36%	648,355
Dec 30, 2025	40.52	41.51	40.52	41.46	41.46	2.19%	481,783
Dec 29, 2025	40.40	40.82	39.81	40.57	40.57	1.88%	527,226
Dec 26, 2025	39.28	40.28	39.22	39.82	39.82	1.61%	484,183
Dec 24, 2025	39.56	39.93	39.12	39.19	39.19	-2.44%	483,283
Dec 23, 2025	40.02	40.46	39.66	40.17	39.45	1.83%	704,388
Dec 22, 2025	40.11	40.14	38.73	39.45	38.74	-3.31%	1,134,938
Dec 19, 2025	41.59	41.68	40.51	40.80	40.07	-2.42%	1,305,440
Dec 18, 2025	41.05	42.06	40.46	41.81	41.06	-1.74%	1,455,262
Dec 17, 2025	41.03	42.82	40.14	42.55	41.79	3.20%	1,627,108
Dec 16, 2025	41.02	41.92	40.14	41.23	40.49	1.40%	1,670,500
Dec 15, 2025	38.96	40.72	38.89	40.66	39.93	2.42%	1,108,342
Dec 12, 2025	37.90	39.90	37.82	39.70	38.99	4.61%	2,435,894
Dec 11, 2025	39.40	39.55	37.86	37.95	37.27	-3.48%	1,764,108
Dec 10, 2025	41.22	41.37	38.46	39.32	38.61	-4.00%	2,880,744
Dec 9, 2025	41.53	41.59	40.20	40.96	40.23	-0.51%	1,543,445
Dec 8, 2025	40.28	41.53	40.28	41.17	40.43	-0.15%	1,397,883
Dec 5, 2025	40.86	41.47	40.33	41.23	40.49	1.33%	1,625,577
Dec 4, 2025	42.08	42.28	40.26	40.69	39.96	-2.56%	1,975,680
Dec 3, 2025	43.76	44.00	41.67	41.76	41.01	-5.37%	1,991,957
Dec 2, 2025	43.00	44.17	43.00	44.13	43.34	0.62%	1,432,270
Dec 1, 2025	43.91	44.03	42.85	43.86	43.07	3.61%	1,616,946
Nov 28, 2025	42.62	43.15	42.26	42.33	41.57	-1.51%	657,169
Nov 26, 2025	44.16	44.34	42.16	42.98	42.21	-2.61%	1,620,801
Nov 25, 2025	46.73	47.11	43.88	44.13	43.34	-6.60%	1,965,937
Nov 24, 2025	49.67	49.89	46.91	47.25	46.40	-5.33%	1,167,041
Nov 21, 2025	53.88	54.18	48.86	49.91	49.02	-8.24%	2,634,779
Nov 20, 2025	49.08	54.57	47.84	54.39	53.41	5.49%	1,411,203
Nov 19, 2025	51.36	52.21	49.64	51.56	50.64	-	2,461,321
Nov 18, 2025	52.98	53.20	50.45	51.56	50.64	-0.85%	2,882,666
Nov 17, 2025	49.72	52.60	48.88	52.00	51.07	6.04%	2,647,963

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.