MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SRTY — ProShares UltraPro Short Russell2000
NYSE ArcaProShares UltraPro Short Russell2000
$26.84
+1.01(+3.91%)
- O
- 26.72
- H
- 27.06
- L
- 26.50
- V
- 1.58M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.84
Period Return-72.25%
Period High$101.48
Period Low$20.48
Avg Daily Volume1.83M
Total Trading Days365
SRTY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.72 | $27.06 | $26.50 | $26.84 | +$1.01 | +3.91% | 1,582,813 | $26.80 | $26.50 $27.06 |
| Oct 6, 2026 | $25.01 | $25.99 | $24.96 | $25.83 | +$0.56 | +2.22% | 1,416,119 | $25.53 | $24.96 $25.99 |
| Oct 5, 2026 | $25.67 | $26.19 | $25.05 | $25.27 | $-0.53 | -2.05% | 1,843,124 | $25.48 | $25.05 $26.19 |
| Oct 2, 2026 | $25.54 | $25.95 | $25.20 | $25.80 | $-0.65 | -2.46% | 1,735,010 | $25.63 | $25.20 $25.95 |
| Oct 1, 2026 | $26.94 | $27.48 | $26.00 | $26.45 | $-0.34 | -1.27% | 2,539,793 | $26.68 | $26.00 $27.48 |
| Sep 30, 2026 | $26.11 | $26.79 | $26.04 | $26.79 | +$0.36 | +1.36% | 1,476,507 | $26.39 | $26.04 $26.79 |
| Sep 29, 2026 | $26.08 | $26.87 | $25.87 | $26.43 | +$0.30 | +1.15% | 1,152,569 | $26.50 | $25.87 $26.87 |
| Sep 28, 2026 | $26.05 | $26.46 | $25.63 | $26.13 | +$0.54 | +2.11% | 1,287,083 | $26.07 | $25.63 $26.46 |
| Sep 25, 2026 | $25.49 | $26.01 | $25.18 | $25.59 | $-0.05 | -0.20% | 1,621,502 | $25.57 | $25.18 $26.01 |
| Sep 24, 2026 | $25.74 | $26.36 | $25.50 | $25.64 | +$0.09 | +0.35% | 1,552,987 | $25.84 | $25.50 $26.36 |
| Sep 23, 2026 | $24.54 | $25.59 | $24.52 | $25.55 | +$1.05 | +4.29% | 1,345,544 | $25.25 | $24.52 $25.59 |
| Sep 22, 2026 | $24.37 | $24.79 | $24.04 | $24.50 | $-0.40 | -1.61% | 1,373,730 | $24.45 | $24.04 $24.79 |
| Sep 21, 2026 | $24.70 | $25.06 | $24.67 | $24.90 | $-0.42 | -1.66% | 945,861 | $24.84 | $24.67 $25.06 |
| Sep 18, 2026 | $25.05 | $25.69 | $24.98 | $25.32 | +$0.41 | +1.65% | 1,203,447 | $25.40 | $24.98 $25.69 |
| Sep 17, 2026 | $24.21 | $24.94 | $24.16 | $24.91 | $-0.37 | -1.46% | 933,546 | $24.55 | $24.16 $24.94 |
| Sep 16, 2026 | $24.84 | $26.05 | $24.48 | $25.28 | +$0.33 | +1.32% | 2,050,315 | $25.11 | $24.48 $26.05 |
| Sep 15, 2026 | $24.61 | $25.23 | $24.53 | $24.95 | +$0.50 | +2.04% | 1,564,386 | $24.97 | $24.53 $25.23 |
| Sep 14, 2026 | $24.55 | $24.66 | $23.97 | $24.45 | +$0.25 | +1.03% | 1,974,011 | $24.33 | $23.97 $24.66 |
| Sep 11, 2026 | $23.72 | $24.22 | $23.55 | $24.20 | $-0.25 | -1.02% | 2,039,474 | $24.01 | $23.55 $24.22 |
| Sep 10, 2026 | $24.27 | $24.59 | $23.95 | $24.45 | +$0.73 | +3.08% | 1,514,445 | $24.33 | $23.95 $24.59 |
| Sep 9, 2026 | $23.08 | $23.81 | $22.92 | $23.72 | +$0.94 | +4.13% | 1,193,798 | $23.49 | $22.92 $23.81 |
| Sep 8, 2026 | $22.64 | $22.87 | $22.47 | $22.78 | +$0.28 | +1.24% | 1,332,717 | $22.66 | $22.47 $22.87 |
| Sep 4, 2026 | $23.02 | $23.04 | $22.44 | $22.50 | $-0.13 | -0.57% | 945,978 | $22.68 | $22.44 $23.04 |
| Sep 3, 2026 | $22.48 | $23.04 | $22.40 | $22.63 | $-0.27 | -1.18% | 1,303,820 | $22.70 | $22.40 $23.04 |
| Sep 2, 2026 | $23.47 | $23.56 | $22.81 | $22.90 | $-0.82 | -3.46% | 1,641,816 | $23.09 | $22.81 $23.56 |
| Sep 1, 2026 | $23.41 | $23.86 | $23.19 | $23.72 | +$0.78 | +3.40% | 1,283,651 | $23.54 | $23.19 $23.86 |
| Aug 31, 2026 | $22.67 | $23.21 | $22.64 | $22.94 | +$0.43 | +1.91% | 1,190,851 | $22.97 | $22.64 $23.21 |
| Aug 28, 2026 | $21.65 | $22.53 | $21.50 | $22.51 | +$0.91 | +4.21% | 1,324,806 | $22.15 | $21.50 $22.53 |
| Aug 27, 2026 | $21.82 | $21.97 | $21.51 | $21.60 | $-0.18 | -0.83% | 1,049,856 | $21.69 | $21.51 $21.97 |
| Aug 26, 2026 | $21.84 | $21.95 | $21.58 | $21.78 | +$0.07 | +0.32% | 981,156 | $21.79 | $21.58 $21.95 |