ProShares UltraPro Short Russell2000 (SRTY)
NYSEARCA: SRTY · Real-Time Price · USD
24.26
+0.08 (0.33%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.68 | 25.11 | 24.11 | 24.18 | 24.18 | - | 3,471,973 |
| Apr 24, 2025 | 25.49 | 25.83 | 24.05 | 24.18 | 24.18 | -5.91% | 1,692,221 |
| Apr 23, 2025 | 24.57 | 25.86 | 23.45 | 25.70 | 25.70 | -4.32% | 2,195,517 |
| Apr 22, 2025 | 27.97 | 28.27 | 26.59 | 26.86 | 26.86 | -7.89% | 2,186,682 |
| Apr 21, 2025 | 28.12 | 30.00 | 28.05 | 29.16 | 29.16 | 6.31% | 1,480,029 |
| Apr 17, 2025 | 28.16 | 28.38 | 27.05 | 27.43 | 27.43 | -2.42% | 2,612,628 |
| Apr 16, 2025 | 27.76 | 29.15 | 27.34 | 28.11 | 28.11 | 2.82% | 1,682,913 |
| Apr 15, 2025 | 27.53 | 27.70 | 26.30 | 27.34 | 27.34 | -0.18% | 2,505,821 |
| Apr 14, 2025 | 26.85 | 29.00 | 26.75 | 27.39 | 27.39 | -3.56% | 2,257,061 |
| Apr 11, 2025 | 29.98 | 31.21 | 28.17 | 28.40 | 28.40 | -4.15% | 3,660,499 |
| Apr 10, 2025 | 28.49 | 31.62 | 28.09 | 29.63 | 29.63 | 12.49% | 5,572,072 |
| Apr 9, 2025 | 36.73 | 37.27 | 24.91 | 26.34 | 26.34 | -25.57% | 6,905,574 |
| Apr 8, 2025 | 29.30 | 36.75 | 29.30 | 35.39 | 35.39 | 7.93% | 7,319,698 |
| Apr 7, 2025 | 35.56 | 36.92 | 27.15 | 32.79 | 32.79 | 2.66% | 9,286,063 |
| Apr 4, 2025 | 31.35 | 33.93 | 30.65 | 31.94 | 31.94 | 13.58% | 5,436,734 |
| Apr 3, 2025 | 26.88 | 28.26 | 26.23 | 28.12 | 28.12 | 19.30% | 5,534,275 |
| Apr 2, 2025 | 25.76 | 25.85 | 23.34 | 23.57 | 23.57 | -4.65% | 3,679,362 |
| Apr 1, 2025 | 24.93 | 25.79 | 24.11 | 24.72 | 24.72 | -0.04% | 2,725,188 |
| Mar 31, 2025 | 25.47 | 26.18 | 24.33 | 24.73 | 24.73 | 1.56% | 3,199,948 |
| Mar 28, 2025 | 23.02 | 24.73 | 22.99 | 24.35 | 24.35 | 6.15% | 3,808,238 |
| Mar 27, 2025 | 22.71 | 23.22 | 22.38 | 22.94 | 22.94 | 1.37% | 2,667,715 |
| Mar 26, 2025 | 21.86 | 22.89 | 21.59 | 22.63 | 22.63 | 2.26% | 3,665,094 |
| Mar 25, 2025 | 21.84 | 22.34 | 21.67 | 22.13 | 21.92 | 1.65% | 1,972,685 |
| Mar 24, 2025 | 22.43 | 22.53 | 21.67 | 21.77 | 21.56 | -7.44% | 2,989,985 |
| Mar 21, 2025 | 23.91 | 24.21 | 23.33 | 23.52 | 23.29 | 1.95% | 5,536,275 |
| Mar 20, 2025 | 23.31 | 23.36 | 22.34 | 23.07 | 22.85 | 2.03% | 3,384,418 |
| Mar 19, 2025 | 23.69 | 23.73 | 22.19 | 22.61 | 22.39 | -4.68% | 4,349,513 |
| Mar 18, 2025 | 23.50 | 24.01 | 23.49 | 23.72 | 23.49 | 2.60% | 3,263,201 |
| Mar 17, 2025 | 24.08 | 24.12 | 22.92 | 23.12 | 22.90 | -3.71% | 3,795,563 |
| Mar 14, 2025 | 25.08 | 25.38 | 23.96 | 24.01 | 23.78 | -7.12% | 3,627,160 |
| Mar 13, 2025 | 24.68 | 26.26 | 24.43 | 25.85 | 25.60 | 4.44% | 2,809,368 |
| Mar 12, 2025 | 24.03 | 25.31 | 23.78 | 24.75 | 24.51 | -0.48% | 4,026,254 |
| Mar 11, 2025 | 24.74 | 25.70 | 23.96 | 24.87 | 24.63 | -0.12% | 6,663,830 |
| Mar 10, 2025 | 23.99 | 25.54 | 23.53 | 24.90 | 24.66 | 7.70% | 5,377,151 |
| Mar 7, 2025 | 23.46 | 24.54 | 22.72 | 23.12 | 22.90 | -0.86% | 5,096,797 |
| Mar 6, 2025 | 23.14 | 23.74 | 22.41 | 23.32 | 23.09 | 4.76% | 4,520,709 |
| Mar 5, 2025 | 22.96 | 23.49 | 22.16 | 22.26 | 22.04 | -3.01% | 5,079,080 |
| Mar 4, 2025 | 23.10 | 23.98 | 21.89 | 22.95 | 22.73 | 3.47% | 6,602,485 |
| Mar 3, 2025 | 20.31 | 22.56 | 20.14 | 22.18 | 21.97 | 8.30% | 5,612,776 |
| Feb 28, 2025 | 21.39 | 21.59 | 20.48 | 20.48 | 20.28 | -3.21% | 4,178,359 |
| Feb 27, 2025 | 20.21 | 21.20 | 20.00 | 21.16 | 20.96 | 4.75% | 3,586,593 |
| Feb 26, 2025 | 20.09 | 20.44 | 19.45 | 20.20 | 20.00 | -0.44% | 4,155,301 |
| Feb 25, 2025 | 20.01 | 20.80 | 19.75 | 20.29 | 20.09 | 1.20% | 5,352,623 |
| Feb 24, 2025 | 19.34 | 20.33 | 19.34 | 20.05 | 19.86 | 2.19% | 3,211,788 |
| Feb 21, 2025 | 17.64 | 19.69 | 17.61 | 19.62 | 19.43 | 8.82% | 4,417,225 |
| Feb 20, 2025 | 17.61 | 18.31 | 17.58 | 18.03 | 17.86 | 2.91% | 4,029,787 |
| Feb 19, 2025 | 17.74 | 17.80 | 17.34 | 17.52 | 17.35 | 1.15% | 3,338,489 |
| Feb 18, 2025 | 17.56 | 17.72 | 17.22 | 17.32 | 17.15 | -1.53% | 2,581,644 |
| Feb 14, 2025 | 17.29 | 17.69 | 17.15 | 17.59 | 17.42 | 0.34% | 4,813,275 |
| Feb 13, 2025 | 17.81 | 18.11 | 17.48 | 17.53 | 17.36 | -3.26% | 3,094,448 |