ProShares UltraPro Short Russell2000 (SRTY)
NYSEARCA: SRTY · Real-Time Price · USD
21.93
+0.22 (1.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.22 | 22.40 | 21.48 | 21.93 | 21.93 | 1.01% | 3,764,617 |
| Jun 25, 2026 | 21.55 | 22.15 | 21.11 | 21.71 | 21.71 | -2.07% | 3,690,959 |
| Jun 24, 2026 | 22.36 | 22.62 | 21.49 | 22.17 | 22.17 | -1.36% | 2,997,351 |
| Jun 23, 2026 | 23.24 | 23.38 | 22.21 | 22.76 | 22.47 | 2.94% | 2,219,871 |
| Jun 22, 2026 | 22.38 | 22.57 | 21.82 | 22.11 | 21.83 | -2.68% | 2,452,893 |
| Jun 18, 2026 | 22.99 | 23.74 | 22.63 | 22.72 | 22.44 | -5.80% | 2,406,767 |
| Jun 17, 2026 | 23.48 | 24.32 | 22.68 | 24.12 | 23.82 | 2.42% | 5,631,226 |
| Jun 16, 2026 | 22.77 | 23.67 | 22.46 | 23.55 | 23.26 | 2.70% | 1,902,718 |
| Jun 15, 2026 | 22.48 | 23.11 | 22.17 | 22.93 | 22.64 | -2.55% | 2,287,098 |
| Jun 12, 2026 | 23.84 | 24.15 | 22.82 | 23.53 | 23.24 | -2.45% | 11,465,580 |
| Jun 11, 2026 | 25.78 | 25.90 | 23.93 | 24.12 | 23.82 | -8.84% | 5,887,185 |
| Jun 10, 2026 | 25.79 | 26.53 | 24.59 | 26.46 | 26.13 | 3.16% | 4,999,275 |
| Jun 9, 2026 | 25.07 | 27.66 | 24.07 | 25.65 | 25.33 | -0.81% | 7,472,254 |
| Jun 8, 2026 | 25.50 | 26.03 | 25.13 | 25.86 | 25.54 | -2.64% | 2,556,614 |
| Jun 5, 2026 | 24.71 | 26.93 | 24.66 | 26.56 | 26.23 | 10.67% | 3,383,655 |
| Jun 4, 2026 | 25.16 | 25.36 | 23.76 | 24.00 | 23.70 | -4.46% | 2,254,574 |
| Jun 3, 2026 | 24.52 | 25.31 | 24.52 | 25.12 | 24.81 | 4.15% | 2,091,955 |
| Jun 2, 2026 | 24.93 | 24.93 | 24.07 | 24.12 | 23.82 | -2.70% | 1,971,766 |
| Jun 1, 2026 | 24.94 | 25.47 | 24.38 | 24.79 | 24.48 | 1.47% | 2,354,260 |
| May 29, 2026 | 24.18 | 24.94 | 24.18 | 24.43 | 24.12 | 1.79% | 2,494,466 |
| May 28, 2026 | 24.60 | 25.02 | 23.83 | 24.00 | 23.70 | -1.64% | 2,710,653 |
| May 27, 2026 | 24.19 | 24.67 | 24.07 | 24.40 | 24.09 | 0.21% | 2,583,819 |
| May 26, 2026 | 24.94 | 25.11 | 24.35 | 24.35 | 24.04 | -5.69% | 2,724,479 |
| May 22, 2026 | 26.09 | 26.22 | 25.41 | 25.82 | 25.50 | -2.57% | 3,092,092 |
| May 21, 2026 | 27.65 | 28.07 | 26.19 | 26.50 | 26.17 | -2.86% | 4,123,130 |
| May 20, 2026 | 28.89 | 29.37 | 27.22 | 27.28 | 26.94 | -7.40% | 3,771,132 |
| May 19, 2026 | 29.21 | 30.22 | 28.86 | 29.46 | 29.09 | 3.19% | 3,100,707 |
| May 18, 2026 | 27.70 | 29.17 | 27.62 | 28.55 | 28.19 | 1.78% | 3,138,627 |
| May 15, 2026 | 27.32 | 28.14 | 27.32 | 28.05 | 27.70 | 7.35% | 2,326,915 |
| May 14, 2026 | 26.32 | 26.83 | 25.80 | 26.13 | 25.80 | -1.84% | 2,915,339 |
| May 13, 2026 | 26.54 | 27.40 | 26.38 | 26.62 | 26.29 | -0.08% | 2,507,404 |
| May 12, 2026 | 26.26 | 27.80 | 26.25 | 26.64 | 26.31 | 2.90% | 3,864,872 |
| May 11, 2026 | 25.99 | 26.09 | 25.42 | 25.89 | 25.57 | -1.15% | 2,230,343 |
| May 8, 2026 | 26.25 | 26.64 | 25.99 | 26.19 | 25.86 | -1.98% | 2,933,265 |
| May 7, 2026 | 25.31 | 27.01 | 25.30 | 26.72 | 26.39 | 4.87% | 2,728,922 |
| May 6, 2026 | 25.91 | 26.46 | 25.43 | 25.48 | 25.16 | -4.53% | 2,493,871 |
| May 5, 2026 | 27.43 | 27.44 | 26.57 | 26.69 | 26.36 | -4.95% | 2,456,449 |
| May 4, 2026 | 27.87 | 28.62 | 27.24 | 28.08 | 27.73 | 1.48% | 3,664,286 |
| May 1, 2026 | 27.86 | 28.48 | 27.51 | 27.67 | 27.32 | -1.32% | 2,222,575 |
| Apr 30, 2026 | 29.65 | 29.84 | 27.95 | 28.04 | 27.69 | -6.41% | 1,948,924 |
| Apr 29, 2026 | 29.35 | 30.52 | 29.23 | 29.96 | 29.58 | 2.04% | 1,907,853 |
| Apr 28, 2026 | 28.72 | 29.68 | 28.43 | 29.36 | 28.99 | 3.49% | 2,067,742 |
| Apr 27, 2026 | 28.47 | 28.63 | 28.01 | 28.37 | 28.01 | -0.46% | 1,547,756 |
| Apr 24, 2026 | 28.48 | 29.25 | 28.04 | 28.50 | 28.14 | -1.08% | 2,084,180 |
| Apr 23, 2026 | 28.44 | 29.92 | 28.10 | 28.81 | 28.45 | 1.05% | 4,302,244 |
| Apr 22, 2026 | 28.15 | 29.01 | 28.04 | 28.51 | 28.15 | -2.09% | 2,002,622 |
| Apr 21, 2026 | 28.01 | 29.34 | 27.53 | 29.12 | 28.76 | 3.08% | 2,951,351 |
| Apr 20, 2026 | 29.08 | 29.13 | 28.16 | 28.25 | 27.90 | -1.70% | 1,446,103 |
| Apr 17, 2026 | 29.44 | 29.63 | 28.12 | 28.74 | 28.38 | -6.32% | 3,103,854 |
| Apr 16, 2026 | 30.88 | 31.33 | 30.55 | 30.68 | 30.30 | -0.55% | 1,321,713 |
| Apr 15, 2026 | 31.10 | 31.47 | 30.80 | 30.85 | 30.46 | -0.87% | 1,331,375 |
| Apr 14, 2026 | 31.68 | 31.97 | 30.85 | 31.12 | 30.73 | -4.01% | 1,524,564 |
| Apr 13, 2026 | 34.29 | 34.37 | 32.32 | 32.42 | 32.01 | -4.34% | 2,001,248 |
| Apr 10, 2026 | 33.45 | 34.23 | 33.33 | 33.89 | 33.47 | 0.92% | 1,151,638 |
| Apr 9, 2026 | 34.83 | 34.84 | 33.22 | 33.58 | 33.16 | -1.67% | 1,331,415 |
| Apr 8, 2026 | 33.70 | 35.05 | 33.38 | 34.15 | 33.72 | -8.93% | 2,915,747 |
| Apr 7, 2026 | 38.28 | 39.02 | 37.26 | 37.50 | 37.03 | -0.61% | 2,813,766 |
| Apr 6, 2026 | 38.37 | 38.70 | 37.44 | 37.73 | 37.26 | -1.28% | 1,958,210 |
| Apr 2, 2026 | 41.18 | 41.21 | 37.67 | 38.22 | 37.74 | -1.90% | 1,954,833 |
| Apr 1, 2026 | 38.80 | 39.15 | 37.59 | 38.96 | 38.47 | -1.96% | 1,473,194 |
| Mar 31, 2026 | 42.41 | 42.88 | 39.19 | 39.74 | 39.24 | -10.37% | 2,562,519 |
| Mar 30, 2026 | 41.30 | 44.80 | 41.30 | 44.34 | 43.78 | 4.38% | 1,629,342 |
| Mar 27, 2026 | 41.06 | 42.81 | 40.71 | 42.48 | 41.95 | 5.38% | 1,009,779 |
| Mar 26, 2026 | 39.65 | 40.43 | 38.31 | 40.31 | 39.81 | 5.25% | 1,734,167 |
| Mar 25, 2026 | 38.33 | 39.40 | 37.73 | 38.30 | 37.82 | -3.64% | 1,170,704 |
| Mar 24, 2026 | 41.65 | 42.05 | 39.34 | 40.02 | 39.25 | -1.60% | 1,960,459 |
| Mar 23, 2026 | 40.81 | 41.33 | 38.58 | 40.67 | 39.89 | -6.44% | 2,556,299 |
| Mar 20, 2026 | 41.15 | 44.40 | 40.89 | 43.47 | 42.63 | 6.57% | 1,733,311 |
| Mar 19, 2026 | 43.10 | 43.32 | 39.56 | 40.79 | 40.00 | -1.92% | 2,939,233 |
| Mar 18, 2026 | 40.43 | 41.62 | 40.03 | 41.59 | 40.79 | 4.92% | 1,539,155 |
| Mar 17, 2026 | 39.76 | 40.17 | 38.87 | 39.64 | 38.88 | -1.91% | 1,342,874 |
| Mar 16, 2026 | 40.00 | 40.70 | 39.15 | 40.41 | 39.63 | -2.84% | 855,295 |
| Mar 13, 2026 | 40.27 | 42.08 | 39.57 | 41.59 | 40.79 | 1.19% | 1,726,745 |
| Mar 12, 2026 | 40.41 | 41.48 | 40.03 | 41.10 | 40.31 | 6.48% | 1,459,017 |
| Mar 11, 2026 | 38.82 | 39.61 | 37.91 | 38.60 | 37.86 | 0.68% | 1,532,398 |
| Mar 10, 2026 | 38.53 | 38.80 | 36.42 | 38.34 | 37.60 | 0.26% | 2,242,091 |
| Mar 9, 2026 | 41.12 | 42.57 | 37.78 | 38.24 | 37.50 | -3.17% | 1,941,151 |
| Mar 6, 2026 | 39.23 | 39.90 | 38.46 | 39.49 | 38.73 | 6.99% | 1,489,630 |
| Mar 5, 2026 | 36.05 | 37.97 | 35.37 | 36.91 | 36.20 | 5.61% | 1,844,609 |
| Mar 4, 2026 | 35.19 | 36.15 | 34.44 | 34.95 | 34.28 | -2.78% | 2,196,513 |
| Mar 3, 2026 | 36.94 | 38.27 | 35.26 | 35.95 | 35.26 | 5.12% | 3,136,762 |
| Mar 2, 2026 | 36.61 | 36.61 | 34.01 | 34.20 | 33.54 | -2.59% | 1,700,041 |
| Feb 27, 2026 | 34.87 | 35.72 | 34.65 | 35.11 | 34.43 | 5.12% | 1,178,564 |
| Feb 26, 2026 | 33.76 | 34.83 | 33.29 | 33.40 | 32.76 | -1.45% | 819,339 |
| Feb 25, 2026 | 33.64 | 34.72 | 33.63 | 33.89 | 33.24 | -1.37% | 731,099 |
| Feb 24, 2026 | 35.59 | 35.77 | 34.05 | 34.36 | 33.70 | -3.24% | 1,040,104 |
| Feb 23, 2026 | 34.41 | 36.43 | 34.08 | 35.51 | 34.83 | 4.63% | 1,411,056 |
| Feb 20, 2026 | 34.62 | 34.87 | 32.90 | 33.94 | 33.29 | 0.15% | 2,789,612 |
| Feb 19, 2026 | 34.69 | 35.23 | 33.89 | 33.89 | 33.24 | -0.67% | 1,051,075 |
| Feb 18, 2026 | 34.52 | 34.94 | 33.00 | 34.12 | 33.46 | -1.07% | 1,655,920 |
| Feb 17, 2026 | 34.77 | 36.05 | 33.99 | 34.49 | 33.83 | -0.12% | 1,871,640 |
| Feb 13, 2026 | 35.50 | 36.33 | 33.60 | 34.53 | 33.86 | -3.66% | 2,625,344 |
| Feb 12, 2026 | 32.99 | 36.29 | 32.84 | 35.84 | 35.15 | 6.04% | 2,052,086 |
| Feb 11, 2026 | 32.45 | 34.84 | 32.26 | 33.80 | 33.15 | 1.47% | 2,369,407 |
| Feb 10, 2026 | 32.88 | 33.41 | 32.44 | 33.31 | 32.67 | 0.85% | 1,109,670 |
| Feb 9, 2026 | 33.81 | 34.36 | 32.73 | 33.03 | 32.39 | -2.10% | 2,023,572 |
| Feb 6, 2026 | 36.07 | 36.13 | 33.44 | 33.74 | 33.09 | -10.67% | 2,544,242 |
| Feb 5, 2026 | 36.66 | 38.07 | 35.37 | 37.77 | 37.04 | 5.50% | 4,279,096 |
| Feb 4, 2026 | 34.36 | 37.15 | 34.18 | 35.80 | 35.11 | 2.67% | 4,770,312 |
| Feb 3, 2026 | 34.81 | 36.59 | 33.99 | 34.87 | 34.20 | -0.74% | 2,323,538 |