Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short Russell 2000 -3X ETF
(NY:
SRTY
)
20.39
+0.64 (+3.24%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
353.21
365.63
350.65
365.63
14,963
+9.74(+2.74%)
Apr 27, 2018
354.43
362.22
351.87
355.89
12,298
+1.22(+0.34%)
Apr 26, 2018
358.45
361.31
351.38
354.67
15,639
-5.11(-1.42%)
Apr 25, 2018
358.81
367.59
355.65
359.79
16,731
+2.31(+0.65%)
Apr 24, 2018
347.36
365.39
343.31
357.47
27,761
+5.85(+1.66%)
Apr 23, 2018
348.83
356.74
345.29
351.63
16,944
+1.58(+0.45%)
Apr 20, 2018
347.00
352.72
342.74
350.04
13,874
+5.48(+1.59%)
Apr 19, 2018
339.74
347.72
337.62
344.56
14,577
+6.45(+1.91%)
Apr 18, 2018
337.01
339.57
331.90
338.11
12,700
-2.68(-0.79%)
Apr 17, 2018
345.78
347.36
337.39
340.79
11,131
-11.33(-3.22%)
Apr 16, 2018
354.92
359.67
348.95
352.11
13,617
-9.26(-2.56%)
Apr 13, 2018
351.63
364.42
351.63
361.37
23,498
+5.12(+1.44%)
Apr 12, 2018
357.72
361.13
351.68
356.25
8,947
-7.31(-2.01%)
Apr 11, 2018
370.87
370.87
359.18
363.56
10,148
-2.31(-0.63%)
Apr 10, 2018
374.77
378.54
361.37
365.88
28,736
-21.56(-5.56%)
Apr 09, 2018
380.01
388.17
371.72
387.44
21,753
-0.24(-0.06%)
Apr 06, 2018
374.65
397.42
367.23
387.68
37,715
+20.95(+5.71%)
Apr 05, 2018
369.17
375.13
365.58
366.73
11,787
-9.26(-2.46%)
Apr 04, 2018
405.22
405.22
372.94
375.99
34,459
-14.98(-3.83%)
Apr 03, 2018
399.62
406.31
388.53
390.97
32,845
-15.83(-3.89%)
Apr 02, 2018
384.63
414.72
379.03
406.80
46,740
+26.67(+7.02%)
Mar 29, 2018
380.13
380.13
380.13
0
-11.94(-3.04%)
Mar 28, 2018
389.14
399.13
384.02
392.06
48,039
+0.61(+0.16%)
Mar 27, 2018
367.70
396.08
367.46
391.45
49,885
+21.44(+5.79%)
Mar 26, 2018
378.79
392.71
369.67
370.02
38,613
-25.82(-6.52%)
Mar 23, 2018
371.85
396.20
366.79
395.84
47,809
+24.12(+6.49%)
Mar 22, 2018
357.23
371.72
350.41
371.72
52,750
+22.53(+6.45%)
Mar 21, 2018
354.19
354.92
341.88
349.19
21,928
+10.60(+3.13%)
Mar 20, 2018
336.51
341.61
333.96
338.60
15,110
+0.58(+0.17%)
Mar 19, 2018
332.91
349.73
332.91
338.01
60,937
+8.81(+2.68%)
Mar 16, 2018
334.65
335.74
325.97
329.20
22,970
-5.33(-1.59%)
Mar 15, 2018
327.58
338.08
327.58
334.54
33,042
+4.96(+1.51%)
Mar 14, 2018
320.62
331.40
320.27
329.57
49,787
+4.20(+1.29%)
Mar 13, 2018
315.98
326.77
313.92
325.38
61,400
+5.22(+1.63%)
Mar 12, 2018
320.27
324.56
318.01
320.16
34,333
-2.32(-0.72%)
Mar 09, 2018
333.26
334.88
321.78
322.48
26,238
-16.12(-4.76%)
Mar 08, 2018
335.12
344.05
332.10
338.60
45,573
+1.97(+0.59%)
Mar 07, 2018
335.12
336.62
26,592
-8.58(-2.49%)
Mar 06, 2018
351.70
362.60
345.20
345.20
42,025
-11.48(-3.22%)
Mar 05, 2018
369.90
372.57
352.63
356.68
45,470
-9.62(-2.63%)
Mar 02, 2018
394.83
396.11
363.41
366.31
90,655
-18.67(-4.85%)
Mar 01, 2018
384.40
396.69
372.69
384.98
102,495
+3.83(+1.00%)
Feb 28, 2018
361.09
381.73
359.24
381.15
117,462
+16.93(+4.65%)
Feb 27, 2018
348.92
364.45
343.70
364.22
110,036
+14.84(+4.25%)
Feb 26, 2018
352.51
359.36
347.64
349.38
40,552
-7.31(-2.05%)
Feb 23, 2018
363.29
369.56
356.34
356.68
79,504
-14.38(-3.88%)
Feb 22, 2018
371.41
371.06
75,478
+2.55(+0.69%)
Feb 21, 2018
368.28
370.48
350.54
368.51
54,589
-1.39(-0.38%)
Feb 20, 2018
367.82
372.57
360.63
369.90
92,219
+8.47(+2.34%)
Feb 16, 2018
361.44
361.44
361.44
0
-3.94(-1.08%)
Feb 15, 2018
369.21
377.09
365.26
365.38
61,237
-11.94(-3.17%)
Feb 14, 2018
406.66
408.57
374.08
377.32
88,444
-21.45(-5.38%)
Feb 13, 2018
407.47
410.49
396.11
398.78
44,021
-2.78(-0.69%)
Feb 12, 2018
411.07
423.13
395.18
401.56
91,283
-11.13(-2.70%)
Feb 09, 2018
412.46
449.33
402.83
412.69
117,706
-11.71(-2.76%)
Feb 08, 2018
388.69
424.40
388.69
424.40
69,589
+34.44(+8.83%)
Feb 07, 2018
391.36
399.01
382.54
389.96
81,515
-0.70(-0.18%)
Feb 06, 2018
427.30
436.22
385.44
390.66
125,152
+0.00(+0.00%)
Feb 05, 2018
371.64
402.60
367.35
390.66
114,063
+27.25(+7.50%)
Feb 02, 2018
349.15
365.26
348.45
363.41
159,557
+20.53(+5.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.