ProShares UltraPro Short Russell2000 (SRTY)
NYSEARCA: SRTY · Real-Time Price · USD
27.63
-1.14 (-3.96%)
At close: Oct 15, 2026, 4:00 PM
27.59
-0.04 (-0.14%)
After-hours: Oct 15, 2026, 6:03 PM EDT
SRTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.73 | 28.84 | 27.60 | 27.63 | 27.63 | -3.96% | 1,373,492 |
| Oct 14, 2026 | 28.20 | 29.08 | 27.88 | 28.77 | 28.77 | 5.85% | 1,325,862 |
| Oct 13, 2026 | 26.84 | 27.53 | 26.63 | 27.18 | 27.18 | 1.27% | 1,143,979 |
| Oct 12, 2026 | 26.67 | 26.87 | 26.50 | 26.84 | 26.84 | 1.09% | 596,026 |
| Oct 9, 2026 | 26.76 | 26.96 | 26.28 | 26.55 | 26.55 | -1.37% | 652,164 |
| Oct 8, 2026 | 27.25 | 27.78 | 26.84 | 26.92 | 26.92 | 0.30% | 2,517,699 |
| Oct 7, 2026 | 26.72 | 27.06 | 26.50 | 26.84 | 26.84 | 3.91% | 1,586,828 |
| Oct 6, 2026 | 25.01 | 25.99 | 24.96 | 25.83 | 25.83 | 2.22% | 1,416,219 |
| Oct 5, 2026 | 25.67 | 26.19 | 25.05 | 25.27 | 25.27 | -2.05% | 1,812,832 |
| Oct 2, 2026 | 25.54 | 25.95 | 25.20 | 25.80 | 25.80 | -2.46% | 1,734,384 |
| Oct 1, 2026 | 26.94 | 27.48 | 26.00 | 26.45 | 26.45 | -1.27% | 2,536,851 |
| Sep 30, 2026 | 26.11 | 26.79 | 26.04 | 26.79 | 26.79 | 1.36% | 1,470,020 |
| Sep 29, 2026 | 26.08 | 26.87 | 25.87 | 26.43 | 26.43 | 1.15% | 1,151,573 |
| Sep 28, 2026 | 26.05 | 26.46 | 25.63 | 26.13 | 26.13 | 2.11% | 1,281,916 |
| Sep 25, 2026 | 25.49 | 26.01 | 25.18 | 25.59 | 25.59 | -0.20% | 1,620,703 |
| Sep 24, 2026 | 25.74 | 26.36 | 25.50 | 25.64 | 25.64 | 0.35% | 1,544,913 |
| Sep 23, 2026 | 24.54 | 25.59 | 24.52 | 25.55 | 25.55 | 5.44% | 1,345,543 |
| Sep 22, 2026 | 24.37 | 24.79 | 24.04 | 24.50 | 24.23 | -1.61% | 1,373,730 |
| Sep 21, 2026 | 24.70 | 25.06 | 24.67 | 24.90 | 24.63 | -1.66% | 945,861 |
| Sep 18, 2026 | 25.05 | 25.69 | 24.98 | 25.32 | 25.04 | 1.65% | 1,203,447 |
| Sep 17, 2026 | 24.21 | 24.94 | 24.16 | 24.91 | 24.64 | -1.46% | 933,545 |
| Sep 16, 2026 | 24.84 | 26.05 | 24.48 | 25.28 | 25.00 | 1.32% | 2,050,314 |
| Sep 15, 2026 | 24.61 | 25.23 | 24.53 | 24.95 | 24.68 | 2.04% | 1,564,386 |
| Sep 14, 2026 | 24.55 | 24.66 | 23.97 | 24.45 | 24.18 | 1.03% | 1,974,010 |
| Sep 11, 2026 | 23.72 | 24.22 | 23.55 | 24.20 | 23.93 | -1.02% | 2,039,473 |
| Sep 10, 2026 | 24.27 | 24.59 | 23.95 | 24.45 | 24.18 | 3.08% | 1,514,444 |
| Sep 9, 2026 | 23.08 | 23.81 | 22.92 | 23.72 | 23.46 | 4.13% | 1,193,798 |
| Sep 8, 2026 | 22.64 | 22.87 | 22.47 | 22.78 | 22.53 | 1.24% | 1,332,717 |
| Sep 4, 2026 | 23.02 | 23.04 | 22.44 | 22.50 | 22.25 | -0.57% | 945,978 |
| Sep 3, 2026 | 22.48 | 23.04 | 22.40 | 22.63 | 22.38 | -1.18% | 1,303,820 |
| Sep 2, 2026 | 23.47 | 23.56 | 22.81 | 22.90 | 22.65 | -3.46% | 1,641,816 |
| Sep 1, 2026 | 23.41 | 23.86 | 23.19 | 23.72 | 23.46 | 3.40% | 1,283,650 |
| Aug 31, 2026 | 22.67 | 23.21 | 22.64 | 22.94 | 22.69 | 1.91% | 1,190,850 |
| Aug 28, 2026 | 21.65 | 22.53 | 21.50 | 22.51 | 22.26 | 4.21% | 1,324,805 |
| Aug 27, 2026 | 21.82 | 21.97 | 21.51 | 21.60 | 21.36 | -0.83% | 1,049,855 |
| Aug 26, 2026 | 21.84 | 21.95 | 21.58 | 21.78 | 21.54 | 0.32% | 981,155 |
| Aug 25, 2026 | 21.63 | 22.01 | 21.60 | 21.71 | 21.47 | -1.23% | 1,671,210 |
| Aug 24, 2026 | 21.65 | 22.12 | 21.62 | 21.98 | 21.74 | 1.95% | 1,943,410 |
| Aug 21, 2026 | 21.60 | 21.96 | 21.48 | 21.56 | 21.32 | -2.13% | 1,475,367 |
| Aug 20, 2026 | 21.72 | 22.16 | 21.56 | 22.03 | 21.79 | 3.96% | 1,364,606 |
| Aug 19, 2026 | 20.93 | 21.29 | 20.82 | 21.19 | 20.96 | -1.44% | 2,013,175 |
| Aug 18, 2026 | 21.04 | 21.52 | 20.90 | 21.50 | 21.26 | 3.81% | 1,593,399 |
| Aug 17, 2026 | 20.72 | 20.87 | 20.66 | 20.71 | 20.48 | 1.07% | 1,045,887 |
| Aug 14, 2026 | 20.88 | 20.97 | 20.48 | 20.49 | 20.27 | -1.49% | 1,502,323 |
| Aug 13, 2026 | 20.69 | 20.96 | 20.49 | 20.80 | 20.57 | -0.76% | 1,516,309 |
| Aug 12, 2026 | 20.89 | 21.33 | 20.82 | 20.96 | 20.73 | -1.60% | 1,870,563 |
| Aug 11, 2026 | 21.34 | 21.39 | 21.10 | 21.30 | 21.07 | -1.02% | 916,081 |
| Aug 10, 2026 | 21.40 | 21.71 | 21.23 | 21.52 | 21.28 | 1.51% | 1,100,416 |
| Aug 7, 2026 | 21.44 | 21.56 | 21.09 | 21.20 | 20.97 | -3.11% | 1,387,273 |
| Aug 6, 2026 | 21.59 | 21.94 | 21.24 | 21.88 | 21.64 | 1.58% | 1,167,537 |