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
)
31.72
-1.01 (-3.09%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2018
694.38
710.63
685.20
710.63
84,347
-6.36(-0.89%)
Oct 30, 2018
760.31
764.08
713.22
716.99
139,374
-44.74(-5.87%)
Oct 29, 2018
725.46
787.15
702.62
761.72
121,898
+10.60(+1.41%)
Oct 26, 2018
749.72
790.45
722.17
751.13
111,074
+24.02(+3.30%)
Oct 25, 2018
763.84
769.02
715.10
727.11
109,708
-49.45(-6.37%)
Oct 24, 2018
700.74
777.97
693.67
776.56
116,068
+79.35(+11.38%)
Oct 23, 2018
706.86
734.17
681.43
697.21
87,205
+17.89(+2.63%)
Oct 22, 2018
669.66
685.90
660.95
679.31
42,403
+4.71(+0.70%)
Oct 19, 2018
647.29
682.37
637.40
674.60
70,482
+21.19(+3.24%)
Oct 18, 2018
626.80
660.48
623.04
653.41
66,653
+35.08(+5.67%)
Oct 17, 2018
617.38
642.58
615.97
618.33
53,826
+6.59(+1.08%)
Oct 16, 2018
655.29
670.13
608.67
611.73
65,782
-56.04(-8.39%)
Oct 15, 2018
677.90
689.91
654.35
667.77
67,634
-8.24(-1.22%)
Oct 12, 2018
649.64
698.62
647.52
676.01
90,995
-0.94(-0.14%)
Oct 11, 2018
649.17
676.96
630.10
676.96
231,855
+39.79(+6.25%)
Oct 10, 2018
593.60
641.17
590.91
637.16
131,762
+48.51(+8.24%)
Oct 09, 2018
584.18
590.66
571.94
588.66
59,572
+7.06(+1.21%)
Oct 08, 2018
583.24
595.25
575.71
581.59
51,168
+3.77(+0.65%)
Oct 05, 2018
562.05
593.37
558.52
577.83
78,572
+15.66(+2.79%)
Oct 04, 2018
545.10
567.23
543.68
562.17
74,037
+22.96(+4.26%)
Oct 03, 2018
546.75
554.28
532.15
539.21
44,258
-14.36(-2.59%)
Oct 02, 2018
538.74
557.22
534.91
553.57
36,449
+16.72(+3.11%)
Oct 01, 2018
509.07
541.80
509.07
536.86
58,535
+20.49(+3.97%)
Sep 28, 2018
526.02
526.02
512.37
516.37
31,975
-5.18(-0.99%)
Sep 27, 2018
518.96
523.43
514.96
521.55
30,313
+0.24(+0.05%)
Sep 26, 2018
505.30
522.96
502.95
521.32
28,834
+14.57(+2.87%)
Sep 25, 2018
507.22
508.39
502.76
506.75
12,549
-2.58(-0.51%)
Sep 24, 2018
505.34
517.78
502.76
509.33
24,521
+5.40(+1.07%)
Sep 21, 2018
492.67
504.87
491.50
503.93
35,097
+7.51(+1.51%)
Sep 20, 2018
505.11
508.86
495.84
496.42
27,283
-14.08(-2.76%)
Sep 19, 2018
504.17
515.20
498.30
510.51
30,506
+5.87(+1.16%)
Sep 18, 2018
509.33
510.51
500.92
504.64
17,033
-7.04(-1.38%)
Sep 17, 2018
495.49
512.85
494.31
511.68
25,005
+16.67(+3.37%)
Sep 14, 2018
499.71
503.70
490.56
495.01
21,860
-7.04(-1.40%)
Sep 13, 2018
496.21
504.87
493.84
502.06
12,140
+0.47(+0.09%)
Sep 12, 2018
501.12
512.85
497.83
501.59
23,258
+3.29(+0.66%)
Sep 11, 2018
503.00
506.99
493.37
498.30
19,569
-1.41(-0.28%)
Sep 10, 2018
496.42
503.46
492.67
499.71
16,427
-3.05(-0.61%)
Sep 07, 2018
505.81
509.33
494.31
502.76
26,981
+1.41(+0.28%)
Sep 06, 2018
488.44
503.00
485.86
501.35
26,950
+10.56(+2.15%)
Sep 05, 2018
488.91
503.11
487.74
490.79
27,132
+3.99(+0.82%)
Sep 04, 2018
482.11
496.42
479.99
486.80
21,862
+6.10(+1.27%)
Aug 31, 2018
480.70
480.70
480.70
0
-5.40(-1.11%)
Aug 30, 2018
487.04
490.56
479.06
486.10
41,224
+1.17(+0.24%)
Aug 29, 2018
489.38
493.37
482.81
484.92
16,402
-4.93(-1.01%)
Aug 28, 2018
487.50
496.89
485.39
489.85
19,515
+0.00(+0.00%)
Aug 27, 2018
487.50
491.73
480.93
489.85
40,252
-3.05(-0.62%)
Aug 24, 2018
495.49
497.36
491.02
492.90
20,109
-7.28(-1.45%)
Aug 23, 2018
496.89
504.64
493.14
500.18
18,784
+4.46(+0.90%)
Aug 22, 2018
500.41
502.06
493.37
495.72
52,884
-18.31(-3.56%)
Aug 21, 2018
516.14
516.14
494.31
514.03
33,326
-3.29(-0.64%)
Aug 20, 2018
517.78
526.00
513.79
517.31
20,577
-3.76(-0.72%)
Aug 17, 2018
530.69
534.92
520.37
521.07
20,995
-7.75(-1.46%)
Aug 16, 2018
535.86
537.26
522.95
528.81
29,960
-14.32(-2.64%)
Aug 15, 2018
529.05
551.35
527.17
543.13
45,915
+20.42(+3.91%)
Aug 14, 2018
536.56
536.56
519.66
522.71
38,427
-16.43(-3.05%)
Aug 13, 2018
528.11
545.24
525.29
539.14
21,987
+9.39(+1.77%)
Aug 10, 2018
535.15
535.15
519.66
529.75
21,579
+4.23(+0.80%)
Aug 09, 2018
529.75
529.75
518.84
525.53
10,284
-3.52(-0.67%)
Aug 08, 2018
528.11
539.14
525.76
529.05
17,502
+0.94(+0.18%)
Aug 07, 2018
526.23
528.81
520.60
528.11
16,777
-3.29(-0.62%)
Aug 06, 2018
542.90
545.24
529.75
531.40
17,129
-10.09(-1.86%)
Aug 03, 2018
532.80
547.83
528.58
541.49
28,059
+6.34(+1.18%)
Aug 02, 2018
556.51
556.51
532.80
535.15
24,492
-11.27(-2.06%)
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
.