ProShares UltraPro Short Russell2000 (SRTY)
NYSEARCA: SRTY · Real-Time Price · USD
41.23
+0.54 (1.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
SRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.86 | 41.47 | 40.33 | 41.23 | 41.23 | 1.33% | 1,616,413 |
| Dec 4, 2025 | 42.08 | 42.28 | 40.26 | 40.69 | 40.69 | -2.56% | 1,975,680 |
| Dec 3, 2025 | 43.76 | 44.00 | 41.67 | 41.76 | 41.76 | -5.37% | 1,980,490 |
| Dec 2, 2025 | 43.00 | 44.17 | 43.00 | 44.13 | 44.13 | 0.62% | 1,425,375 |
| Dec 1, 2025 | 43.91 | 44.03 | 42.85 | 43.86 | 43.86 | 3.61% | 1,616,115 |
| Nov 28, 2025 | 42.62 | 43.15 | 42.26 | 42.33 | 42.33 | -1.51% | 643,667 |
| Nov 26, 2025 | 44.16 | 44.34 | 42.16 | 42.98 | 42.98 | -2.61% | 1,619,787 |
| Nov 25, 2025 | 46.73 | 47.11 | 43.88 | 44.13 | 44.13 | -6.60% | 1,965,937 |
| Nov 24, 2025 | 49.67 | 49.89 | 46.91 | 47.25 | 47.25 | -5.33% | 1,155,932 |
| Nov 21, 2025 | 53.88 | 54.18 | 48.86 | 49.91 | 49.91 | -8.24% | 2,611,599 |
| Nov 20, 2025 | 49.08 | 54.57 | 47.84 | 54.39 | 54.39 | 5.49% | 1,411,203 |
| Nov 19, 2025 | 51.36 | 52.21 | 49.64 | 51.56 | 51.56 | - | 2,461,321 |
| Nov 18, 2025 | 52.98 | 53.20 | 50.45 | 51.56 | 51.56 | -0.85% | 2,882,666 |
| Nov 17, 2025 | 49.72 | 52.60 | 48.88 | 52.00 | 52.00 | 6.04% | 2,647,963 |
| Nov 14, 2025 | 51.60 | 51.64 | 48.26 | 49.04 | 49.04 | -0.65% | 3,568,508 |
| Nov 13, 2025 | 46.60 | 49.92 | 46.08 | 49.36 | 49.36 | 8.34% | 1,994,411 |
| Nov 12, 2025 | 44.84 | 45.68 | 44.01 | 45.56 | 45.56 | 0.89% | 2,965,867 |
| Nov 11, 2025 | 45.66 | 46.12 | 44.90 | 45.16 | 45.16 | -0.27% | 3,886,449 |
| Nov 10, 2025 | 44.72 | 46.28 | 44.57 | 45.28 | 45.28 | -2.92% | 3,163,324 |
| Nov 7, 2025 | 48.52 | 49.80 | 46.62 | 46.64 | 46.64 | -1.52% | 2,583,868 |
| Nov 6, 2025 | 45.20 | 47.53 | 44.96 | 47.36 | 47.36 | 5.34% | 2,695,682 |
| Nov 5, 2025 | 46.54 | 46.72 | 44.33 | 44.96 | 44.96 | -4.34% | 3,616,221 |
| Nov 4, 2025 | 46.66 | 47.10 | 45.44 | 47.00 | 47.00 | 5.19% | 3,252,256 |
| Nov 3, 2025 | 44.28 | 46.24 | 44.24 | 44.68 | 44.68 | 1.09% | 3,593,809 |
| Oct 31, 2025 | 44.84 | 45.56 | 43.88 | 44.20 | 44.20 | -1.60% | 3,289,765 |
| Oct 30, 2025 | 44.64 | 45.00 | 43.14 | 44.92 | 44.92 | 2.56% | 3,537,768 |
| Oct 29, 2025 | 42.84 | 44.89 | 41.64 | 43.80 | 43.80 | 2.53% | 3,667,323 |
| Oct 28, 2025 | 42.40 | 43.12 | 41.72 | 42.72 | 42.72 | 1.81% | 4,162,681 |
| Oct 27, 2025 | 41.28 | 42.40 | 41.08 | 41.96 | 41.96 | -1.13% | 3,817,779 |
| Oct 24, 2025 | 42.24 | 42.68 | 41.56 | 42.44 | 42.44 | -3.63% | 4,505,377 |
| Oct 23, 2025 | 45.20 | 45.52 | 43.60 | 44.04 | 44.04 | -3.67% | 5,180,851 |
| Oct 22, 2025 | 44.28 | 47.05 | 43.84 | 45.72 | 45.72 | 4.48% | 3,516,976 |
| Oct 21, 2025 | 43.52 | 44.52 | 43.05 | 43.76 | 43.76 | 1.39% | 3,953,030 |
| Oct 20, 2025 | 44.00 | 44.24 | 43.05 | 43.16 | 43.16 | -5.76% | 3,078,583 |
| Oct 17, 2025 | 45.88 | 46.84 | 44.84 | 45.80 | 45.80 | 2.14% | 3,384,309 |
| Oct 16, 2025 | 41.80 | 45.36 | 41.72 | 44.84 | 44.84 | 6.46% | 2,673,457 |
| Oct 15, 2025 | 42.12 | 43.86 | 40.90 | 42.12 | 42.12 | -3.04% | 3,470,995 |
| Oct 14, 2025 | 47.12 | 47.59 | 42.48 | 43.44 | 43.44 | -4.32% | 5,137,648 |
| Oct 13, 2025 | 46.92 | 47.16 | 45.16 | 45.40 | 45.40 | -8.25% | 3,754,433 |
| Oct 10, 2025 | 45.00 | 49.56 | 44.40 | 49.48 | 49.48 | 9.18% | 5,387,790 |
| Oct 9, 2025 | 44.64 | 45.92 | 44.20 | 45.32 | 45.32 | 1.89% | 2,919,042 |
| Oct 8, 2025 | 45.24 | 46.04 | 44.33 | 44.48 | 44.48 | -3.05% | 2,866,850 |
| Oct 7, 2025 | 44.16 | 46.38 | 44.00 | 45.88 | 45.88 | 3.24% | 2,515,095 |
| Oct 6, 2025 | 43.96 | 44.81 | 43.52 | 44.44 | 44.44 | -1.07% | 2,958,892 |
| Oct 3, 2025 | 45.24 | 45.36 | 43.70 | 44.92 | 44.92 | -2.09% | 2,261,175 |
| Oct 2, 2025 | 46.48 | 47.40 | 45.88 | 45.88 | 45.88 | -1.88% | 1,931,956 |
| Oct 1, 2025 | 47.88 | 47.88 | 46.44 | 46.76 | 46.76 | -0.60% | 2,104,449 |
| Sep 30, 2025 | 47.56 | 48.56 | 46.96 | 47.04 | 47.04 | -0.51% | 2,160,780 |
| Sep 29, 2025 | 46.48 | 47.68 | 46.48 | 47.28 | 47.28 | -0.17% | 2,129,291 |
| Sep 26, 2025 | 48.36 | 48.58 | 47.16 | 47.36 | 47.36 | -2.39% | 1,961,956 |
| Sep 25, 2025 | 48.72 | 49.60 | 48.16 | 48.52 | 48.52 | 2.80% | 2,571,913 |
| Sep 24, 2025 | 45.90 | 47.20 | 45.54 | 47.20 | 47.20 | 1.46% | 1,996,660 |
| Sep 23, 2025 | 45.92 | 46.75 | 44.66 | 46.52 | 45.89 | 0.69% | 2,315,878 |
| Sep 22, 2025 | 47.48 | 48.10 | 45.98 | 46.20 | 45.57 | -1.87% | 1,782,443 |
| Sep 19, 2025 | 45.52 | 47.28 | 45.52 | 47.08 | 46.44 | 2.44% | 2,035,965 |
| Sep 18, 2025 | 48.44 | 48.78 | 45.74 | 45.96 | 45.34 | -7.26% | 2,564,803 |
| Sep 17, 2025 | 49.68 | 50.74 | 46.28 | 49.56 | 48.89 | -0.88% | 2,907,932 |
| Sep 16, 2025 | 49.84 | 50.90 | 49.56 | 50.00 | 49.32 | 0.56% | 2,078,417 |
| Sep 15, 2025 | 49.78 | 50.20 | 49.28 | 49.72 | 49.04 | -1.04% | 1,465,643 |
| Sep 12, 2025 | 49.12 | 50.38 | 49.12 | 50.24 | 49.56 | 2.95% | 2,005,721 |
| Sep 11, 2025 | 51.32 | 51.72 | 48.65 | 48.80 | 48.14 | -5.43% | 2,390,469 |
| Sep 10, 2025 | 51.00 | 52.17 | 50.40 | 51.60 | 50.90 | 0.55% | 2,014,488 |
| Sep 9, 2025 | 50.64 | 52.18 | 50.56 | 51.32 | 50.62 | 1.83% | 1,634,484 |
| Sep 8, 2025 | 50.22 | 51.56 | 50.20 | 50.40 | 49.71 | -0.55% | 1,182,545 |
| Sep 5, 2025 | 50.72 | 52.46 | 49.40 | 50.68 | 49.99 | -1.40% | 1,623,979 |
| Sep 4, 2025 | 52.96 | 53.40 | 51.32 | 51.40 | 50.70 | -3.60% | 1,533,964 |
| Sep 3, 2025 | 53.60 | 54.14 | 52.26 | 53.32 | 52.60 | 0.45% | 2,035,712 |
| Sep 2, 2025 | 54.44 | 54.68 | 52.80 | 53.08 | 52.36 | 1.69% | 1,888,917 |
| Aug 29, 2025 | 51.24 | 52.76 | 51.12 | 52.20 | 51.49 | 1.48% | 1,501,006 |
| Aug 28, 2025 | 51.00 | 52.04 | 51.00 | 51.44 | 50.74 | -0.31% | 1,641,273 |
| Aug 27, 2025 | 53.16 | 53.20 | 51.52 | 51.60 | 50.90 | -2.20% | 1,783,232 |
| Aug 26, 2025 | 53.80 | 53.89 | 52.32 | 52.76 | 52.04 | -2.37% | 1,816,347 |
| Aug 25, 2025 | 52.92 | 54.04 | 52.76 | 54.04 | 53.31 | 3.05% | 1,391,420 |
| Aug 22, 2025 | 58.28 | 58.36 | 51.93 | 52.44 | 51.73 | -11.48% | 2,131,507 |
| Aug 21, 2025 | 60.52 | 60.96 | 58.98 | 59.24 | 58.43 | -0.67% | 1,113,716 |
| Aug 20, 2025 | 59.24 | 61.00 | 58.92 | 59.64 | 58.83 | 1.02% | 1,274,352 |
| Aug 19, 2025 | 57.60 | 59.44 | 56.92 | 59.04 | 58.24 | 2.43% | 1,188,004 |
| Aug 18, 2025 | 58.28 | 58.40 | 57.28 | 57.64 | 56.86 | -1.10% | 881,657 |
| Aug 15, 2025 | 57.12 | 59.06 | 57.08 | 58.28 | 57.49 | 1.46% | 952,428 |
| Aug 14, 2025 | 57.28 | 58.84 | 57.00 | 57.44 | 56.66 | 4.06% | 1,383,861 |
| Aug 13, 2025 | 57.48 | 57.88 | 55.04 | 55.20 | 54.45 | -5.87% | 1,454,220 |
| Aug 12, 2025 | 63.00 | 63.60 | 58.52 | 58.64 | 57.84 | -8.83% | 1,643,909 |
| Aug 11, 2025 | 63.92 | 64.72 | 63.12 | 64.32 | 63.45 | 0.12% | 506,226 |
| Aug 8, 2025 | 63.52 | 64.72 | 63.16 | 64.24 | 63.37 | -0.56% | 664,525 |
| Aug 7, 2025 | 62.04 | 65.72 | 61.96 | 64.60 | 63.72 | 1.06% | 837,103 |
| Aug 6, 2025 | 63.52 | 64.96 | 63.52 | 63.92 | 63.05 | 0.38% | 1,135,851 |
| Aug 5, 2025 | 64.00 | 65.92 | 63.32 | 63.68 | 62.81 | -1.55% | 1,197,632 |
| Aug 4, 2025 | 67.72 | 68.08 | 64.66 | 64.68 | 63.80 | -6.42% | 1,119,008 |
| Aug 1, 2025 | 68.08 | 71.44 | 67.76 | 69.12 | 68.18 | 6.21% | 1,673,058 |
| Jul 31, 2025 | 64.24 | 65.56 | 62.88 | 65.08 | 64.20 | 2.91% | 980,430 |
| Jul 30, 2025 | 61.56 | 64.44 | 60.44 | 63.24 | 62.38 | 1.48% | 1,228,586 |
| Jul 29, 2025 | 59.84 | 62.80 | 59.80 | 62.32 | 61.47 | 2.10% | 671,693 |
| Jul 28, 2025 | 60.08 | 61.64 | 60.04 | 61.04 | 60.21 | 0.39% | 614,386 |
| Jul 25, 2025 | 60.82 | 62.33 | 60.70 | 60.80 | 59.97 | -1.04% | 783,614 |
| Jul 24, 2025 | 59.88 | 61.52 | 59.72 | 61.44 | 60.60 | 4.14% | 747,958 |
| Jul 23, 2025 | 60.60 | 61.14 | 58.98 | 59.00 | 58.20 | -4.59% | 679,260 |
| Jul 22, 2025 | 63.16 | 64.00 | 61.32 | 61.84 | 61.00 | -2.34% | 808,398 |
| Jul 21, 2025 | 61.56 | 63.44 | 60.84 | 63.32 | 62.46 | 1.21% | 587,484 |
| Jul 18, 2025 | 60.16 | 62.84 | 60.10 | 62.56 | 61.71 | 2.16% | 1,475,707 |
| Jul 17, 2025 | 63.64 | 63.88 | 60.96 | 61.24 | 60.41 | -3.83% | 804,988 |