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
)
19.75
-1.30 (-6.18%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 30, 2019
459.02
476.16
458.66
468.04
32,549
+2.16(+0.46%)
Aug 29, 2019
476.16
477.43
464.62
465.88
40,543
-25.62(-5.21%)
Aug 28, 2019
512.25
515.68
483.02
491.50
54,847
-17.50(-3.44%)
Aug 27, 2019
478.51
510.81
477.79
509.00
47,072
+21.29(+4.37%)
Aug 26, 2019
490.24
501.24
487.53
487.71
34,986
-16.96(-3.36%)
Aug 23, 2019
468.95
508.46
461.55
504.67
59,323
+42.76(+9.26%)
Aug 22, 2019
455.59
469.13
452.17
461.91
22,331
+3.43(+0.75%)
Aug 21, 2019
455.95
463.36
455.59
458.48
21,910
-11.01(-2.34%)
Aug 20, 2019
462.45
471.11
462.09
469.49
26,499
+8.84(+1.92%)
Aug 19, 2019
459.02
462.63
453.61
460.65
22,033
-14.25(-3.00%)
Aug 16, 2019
500.52
500.52
472.74
474.90
33,702
-32.30(-6.37%)
Aug 15, 2019
496.01
514.41
495.83
507.20
34,535
+5.41(+1.08%)
Aug 14, 2019
484.64
504.49
484.28
501.79
57,554
+38.79(+8.38%)
Aug 13, 2019
481.40
487.17
448.52
462.99
38,932
-15.16(-3.17%)
Aug 12, 2019
468.04
481.22
465.16
478.15
37,393
+17.68(+3.84%)
Aug 09, 2019
447.11
465.16
446.75
460.47
44,404
+16.96(+3.82%)
Aug 08, 2019
465.70
467.23
442.42
443.50
32,890
-30.31(-6.40%)
Aug 07, 2019
486.81
498.36
470.39
473.82
34,202
+0.72(+0.15%)
Aug 06, 2019
477.61
492.52
469.49
473.10
35,498
-13.71(-2.82%)
Aug 05, 2019
470.93
501.79
469.67
486.81
59,314
+40.24(+9.01%)
Aug 02, 2019
439.90
456.86
436.38
446.57
61,773
+14.62(+3.38%)
Aug 01, 2019
411.39
436.83
401.46
431.96
43,401
+18.22(+4.40%)
Jul 31, 2019
403.99
421.13
393.52
413.73
60,324
+9.56(+2.37%)
Jul 30, 2019
425.64
428.89
403.81
404.17
40,338
-13.53(-3.24%)
Jul 29, 2019
409.22
421.31
407.96
417.70
18,387
+8.30(+2.03%)
Jul 26, 2019
422.03
422.57
407.42
409.40
37,936
-14.98(-3.53%)
Jul 25, 2019
409.40
425.64
409.22
424.38
31,579
+15.34(+3.75%)
Jul 24, 2019
433.22
434.84
407.42
409.04
34,965
-21.11(-4.91%)
Jul 23, 2019
433.40
439.90
429.97
430.15
41,181
-8.48(-1.93%)
Jul 22, 2019
434.12
440.80
430.15
438.63
40,536
+2.16(+0.50%)
Jul 19, 2019
427.99
437.19
424.02
436.47
42,231
+6.13(+1.43%)
Jul 18, 2019
435.20
438.09
427.45
430.33
23,823
-4.15(-0.96%)
Jul 17, 2019
425.28
437.55
424.92
434.48
21,487
+9.20(+2.16%)
Jul 16, 2019
426.36
429.97
417.70
425.28
20,608
+0.18(+0.04%)
Jul 15, 2019
414.82
427.99
414.82
425.10
12,293
+6.68(+1.60%)
Jul 12, 2019
426.18
427.99
413.77
418.43
27,312
-9.74(-2.28%)
Jul 11, 2019
420.05
433.67
419.87
428.17
28,835
+6.31(+1.50%)
Jul 10, 2019
417.52
428.53
414.64
421.85
27,874
-2.16(-0.51%)
Jul 09, 2019
431.24
431.24
423.48
424.02
22,347
-1.26(-0.30%)
Jul 08, 2019
417.34
427.81
415.54
425.28
26,136
+12.09(+2.93%)
Jul 05, 2019
422.75
427.81
413.19
413.19
26,619
-3.43(-0.82%)
Jul 03, 2019
422.39
425.64
416.44
416.62
19,325
-8.66(-2.04%)
Jul 02, 2019
418.79
432.68
418.24
425.28
35,493
+7.40(+1.77%)
Jul 01, 2019
405.98
424.92
402.19
417.88
62,656
-4.33(-1.03%)
Jun 28, 2019
436.65
436.65
418.43
422.21
54,269
-15.70(-3.58%)
Jun 27, 2019
460.65
460.65
437.73
437.91
52,758
-26.70(-5.75%)
Jun 26, 2019
456.50
465.16
451.81
464.62
39,069
+3.25(+0.70%)
Jun 25, 2019
451.44
462.81
449.28
461.37
64,530
+53.59(+13.14%)
Jun 24, 2019
390.01
407.78
389.69
407.78
51,983
+14.21(+3.61%)
Jun 21, 2019
384.36
395.51
384.04
393.57
58,248
+10.66(+2.78%)
Jun 20, 2019
377.10
389.21
376.13
382.91
62,703
-5.33(-1.37%)
Jun 19, 2019
391.47
395.18
386.95
388.24
46,728
-4.85(-1.23%)
Jun 18, 2019
398.41
399.86
383.39
393.08
51,819
-13.40(-3.30%)
Jun 17, 2019
410.20
410.69
401.16
406.49
31,682
-8.40(-2.02%)
Jun 14, 2019
406.00
414.88
405.52
414.88
35,338
+10.82(+2.68%)
Jun 13, 2019
410.52
414.24
403.58
404.06
49,743
-13.40(-3.21%)
Jun 12, 2019
419.89
424.25
414.88
417.47
47,971
-1.29(-0.31%)
Jun 11, 2019
405.19
424.25
402.77
418.76
61,624
+3.88(+0.93%)
Jun 10, 2019
417.15
417.15
403.26
414.88
64,975
-7.91(-1.87%)
Jun 07, 2019
426.35
429.26
416.66
422.80
73,239
-8.07(-1.87%)
Jun 06, 2019
428.29
443.79
425.71
430.87
64,618
+2.58(+0.60%)
Jun 05, 2019
422.64
440.73
421.99
428.29
72,966
+0.65(+0.15%)
Jun 04, 2019
448.96
451.71
426.67
427.64
85,740
-36.82(-7.93%)
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
.