ProShares UltraPro Short Russell2000 (SRTY)

SRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.62	34.87	32.90	33.94	33.94	0.15%	2,770,746
Feb 19, 2026	34.69	35.23	33.89	33.89	33.89	-0.67%	1,050,959
Feb 18, 2026	34.52	34.94	33.00	34.12	34.12	-1.07%	1,648,228
Feb 17, 2026	34.77	36.05	33.99	34.49	34.49	-0.12%	1,858,497
Feb 13, 2026	35.50	36.33	33.60	34.53	34.53	-3.66%	2,620,927
Feb 12, 2026	32.99	36.29	32.84	35.84	35.84	6.04%	1,998,120
Feb 11, 2026	32.45	34.84	32.26	33.80	33.80	1.47%	2,366,754
Feb 10, 2026	32.88	33.41	32.44	33.31	33.31	0.85%	1,109,626
Feb 9, 2026	33.81	34.36	32.73	33.03	33.03	-2.10%	2,017,530
Feb 6, 2026	36.07	36.13	33.44	33.74	33.74	-10.67%	2,542,446
Feb 5, 2026	36.66	38.07	35.37	37.77	37.77	5.50%	4,262,683
Feb 4, 2026	34.36	37.15	34.18	35.80	35.80	2.67%	4,769,852
Feb 3, 2026	34.81	36.59	33.99	34.87	34.87	-0.74%	2,322,889
Feb 2, 2026	36.67	36.70	34.45	35.13	35.13	-2.88%	2,216,604
Jan 30, 2026	35.60	36.81	34.87	36.17	36.17	4.36%	1,857,878
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

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.