ProShares UltraPro Short Russell2000 (SRTY)
NYSEARCA: SRTY · Real-Time Price · USD
39.49
+2.58 (6.99%)
At close: Mar 6, 2026, 4:00 PM EST
39.75
+0.26 (0.66%)
After-hours: Mar 6, 2026, 4:43 PM EST
SRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.23 | 39.90 | 38.46 | 39.43 | - | 6.83% | 1,334,640 |
| Mar 5, 2026 | 36.05 | 37.97 | 35.37 | 36.91 | 36.91 | 5.61% | 1,825,230 |
| Mar 4, 2026 | 35.19 | 36.15 | 34.44 | 34.95 | 34.95 | -2.78% | 2,175,451 |
| Mar 3, 2026 | 36.94 | 38.27 | 35.26 | 35.95 | 35.95 | 5.12% | 3,130,768 |
| Mar 2, 2026 | 36.61 | 36.61 | 34.01 | 34.20 | 34.20 | -2.59% | 1,683,691 |
| Feb 27, 2026 | 34.87 | 35.72 | 34.65 | 35.11 | 35.11 | 5.12% | 1,175,215 |
| Feb 26, 2026 | 33.76 | 34.83 | 33.29 | 33.40 | 33.40 | -1.45% | 788,399 |
| Feb 25, 2026 | 33.64 | 34.72 | 33.63 | 33.89 | 33.89 | -1.37% | 727,276 |
| Feb 24, 2026 | 35.59 | 35.77 | 34.05 | 34.36 | 34.36 | -3.24% | 1,037,805 |
| Feb 23, 2026 | 34.41 | 36.43 | 34.08 | 35.51 | 35.51 | 4.63% | 1,399,352 |
| 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 |
| 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 |
| Nov 14, 2025 | 51.60 | 51.64 | 48.26 | 49.04 | 48.16 | -0.65% | 3,568,508 |
| Nov 13, 2025 | 46.60 | 49.92 | 46.08 | 49.36 | 48.47 | 8.34% | 1,994,411 |
| Nov 12, 2025 | 44.84 | 45.68 | 44.01 | 45.56 | 44.74 | 0.89% | 2,965,867 |
| Nov 11, 2025 | 45.66 | 46.12 | 44.90 | 45.16 | 44.35 | -0.27% | 3,886,449 |
| Nov 10, 2025 | 44.72 | 46.28 | 44.57 | 45.28 | 44.47 | -2.92% | 3,163,324 |
| Nov 7, 2025 | 48.52 | 49.80 | 46.62 | 46.64 | 45.80 | -1.52% | 2,583,868 |
| Nov 6, 2025 | 45.20 | 47.53 | 44.96 | 47.36 | 46.51 | 5.34% | 2,695,682 |
| Nov 5, 2025 | 46.54 | 46.72 | 44.33 | 44.96 | 44.15 | -4.34% | 3,616,221 |
| Nov 4, 2025 | 46.66 | 47.10 | 45.44 | 47.00 | 46.16 | 5.19% | 3,252,256 |
| Nov 3, 2025 | 44.28 | 46.24 | 44.24 | 44.68 | 43.88 | 1.09% | 3,593,809 |
| Oct 31, 2025 | 44.84 | 45.56 | 43.88 | 44.20 | 43.41 | -1.60% | 3,289,765 |
| Oct 30, 2025 | 44.64 | 45.00 | 43.14 | 44.92 | 44.11 | 2.56% | 3,537,768 |
| Oct 29, 2025 | 42.84 | 44.89 | 41.64 | 43.80 | 43.01 | 2.53% | 3,667,323 |
| Oct 28, 2025 | 42.40 | 43.12 | 41.72 | 42.72 | 41.95 | 1.81% | 4,162,681 |
| Oct 27, 2025 | 41.28 | 42.40 | 41.08 | 41.96 | 41.21 | -1.13% | 3,817,779 |
| Oct 24, 2025 | 42.24 | 42.68 | 41.56 | 42.44 | 41.68 | -3.63% | 4,505,377 |
| Oct 23, 2025 | 45.20 | 45.52 | 43.60 | 44.04 | 43.25 | -3.67% | 5,180,851 |
| Oct 22, 2025 | 44.28 | 47.05 | 43.84 | 45.72 | 44.90 | 4.48% | 3,516,976 |
| Oct 21, 2025 | 43.52 | 44.52 | 43.05 | 43.76 | 42.98 | 1.39% | 3,953,030 |
| Oct 20, 2025 | 44.00 | 44.24 | 43.05 | 43.16 | 42.39 | -5.76% | 3,078,583 |
| Oct 17, 2025 | 45.88 | 46.84 | 44.84 | 45.80 | 44.98 | 2.14% | 3,384,309 |
| Oct 16, 2025 | 41.80 | 45.36 | 41.72 | 44.84 | 44.04 | 6.46% | 2,673,457 |
| Oct 15, 2025 | 42.12 | 43.86 | 40.90 | 42.12 | 41.36 | -3.04% | 3,470,995 |
| Oct 14, 2025 | 47.12 | 47.59 | 42.48 | 43.44 | 42.66 | -4.32% | 5,137,648 |
| Oct 13, 2025 | 46.92 | 47.16 | 45.16 | 45.40 | 44.59 | -8.25% | 3,754,433 |