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 (%)
Feb 26, 2021
54.32
57.82
52.27
55.07
2,237,420
+0.09(+0.17%)
Feb 25, 2021
49.66
55.35
49.10
54.97
2,099,303
+5.55(+11.23%)
Feb 24, 2021
52.73
53.29
49.14
49.42
1,287,369
-3.78(-7.10%)
Feb 23, 2021
53.85
57.58
52.41
53.20
2,113,595
+1.31(+2.52%)
Feb 22, 2021
51.99
52.36
50.08
51.90
1,026,485
+0.93(+1.83%)
Feb 19, 2021
53.01
53.11
50.10
50.96
919,885
-3.40(-6.26%)
Feb 18, 2021
53.20
55.16
52.92
54.37
961,607
+2.52(+4.86%)
Feb 17, 2021
52.13
53.99
51.48
51.85
897,122
+1.12(+2.21%)
Feb 16, 2021
48.40
51.38
48.26
50.73
740,937
+0.93(+1.87%)
Feb 12, 2021
50.64
51.52
49.52
49.80
549,752
-0.37(-0.74%)
Feb 11, 2021
49.24
52.36
48.68
50.17
873,961
+0.05(+0.09%)
Feb 10, 2021
48.17
51.34
47.89
50.12
1,069,532
+0.98(+1.99%)
Feb 09, 2021
49.94
50.45
48.30
49.14
616,879
-0.70(-1.40%)
Feb 08, 2021
52.36
52.69
49.84
49.84
722,223
-4.10(-7.61%)
Feb 05, 2021
54.65
56.18
53.81
53.95
693,769
-2.42(-4.30%)
Feb 04, 2021
59.31
59.31
56.18
56.37
826,588
-3.59(-5.99%)
Feb 03, 2021
60.52
62.25
59.54
59.96
822,350
-0.61(-1.00%)
Feb 02, 2021
60.99
62.90
60.19
60.57
879,143
-2.61(-4.13%)
Feb 01, 2021
65.79
68.07
62.39
63.18
1,178,721
-5.13(-7.51%)
Jan 29, 2021
64.34
68.95
63.23
68.31
1,544,230
+3.03(+4.64%)
Jan 28, 2021
63.23
66.30
61.97
65.28
1,277,340
+0.51(+0.79%)
Jan 27, 2021
64.67
66.54
61.64
64.76
2,059,310
+3.36(+5.47%)
Jan 26, 2021
58.84
61.83
58.52
61.41
829,913
+1.31(+2.17%)
Jan 25, 2021
59.96
62.76
57.54
60.10
1,632,984
+0.19(+0.31%)
Jan 22, 2021
63.97
64.34
59.68
59.91
609,353
-2.24(-3.60%)
Jan 21, 2021
60.29
62.62
59.96
62.15
658,958
+1.77(+2.93%)
Jan 20, 2021
60.38
61.78
59.22
60.38
316,114
-1.17(-1.89%)
Jan 19, 2021
61.55
62.95
61.31
61.55
248,375
-2.10(-3.30%)
Jan 15, 2021
63.65
65.98
62.48
63.65
541,851
+2.33(+3.80%)
Jan 14, 2021
63.88
63.88
60.15
61.31
407,005
-3.96(-6.07%)
Jan 13, 2021
63.65
65.51
63.18
65.28
234,435
+1.40(+2.19%)
Jan 12, 2021
66.44
66.44
63.65
63.88
400,524
-3.50(-5.19%)
Jan 11, 2021
69.94
69.94
66.68
67.38
295,564
+0.00(+0.00%)
Jan 08, 2021
65.51
70.17
65.28
67.38
471,530
+0.47(+0.70%)
Jan 07, 2021
69.24
69.24
66.44
66.91
368,299
-3.73(-5.28%)
Jan 06, 2021
76.93
77.17
67.84
70.64
1,144,840
-9.56(-11.92%)
Jan 05, 2021
85.09
85.09
78.80
80.20
394,511
-4.20(-4.97%)
Jan 04, 2021
79.27
87.42
78.80
84.39
445,180
+3.26(+4.02%)
Dec 31, 2020
81.13
81.13
81.13
299,584
+0.70(+0.87%)
Dec 30, 2020
82.30
82.53
79.50
80.43
299,584
-2.80(-3.36%)
Dec 29, 2020
78.33
84.63
77.87
83.23
304,379
+4.43(+5.62%)
Dec 28, 2020
75.53
78.80
75.30
78.80
351,116
+0.93(+1.20%)
Dec 24, 2020
76.93
78.80
76.70
77.87
92,848
+0.23(+0.30%)
Dec 23, 2020
78.57
79.27
77.17
77.63
179,771
-2.10(-2.63%)
Dec 22, 2020
81.36
82.30
79.50
79.73
169,787
-2.80(-3.39%)
Dec 21, 2020
86.49
87.19
81.83
82.53
353,186
+0.00(+0.00%)
Dec 18, 2020
80.66
83.00
79.27
82.53
247,082
+1.40(+1.72%)
Dec 17, 2020
83.46
84.16
81.13
81.13
172,526
-3.26(-3.87%)
Dec 16, 2020
82.76
85.56
82.76
84.39
192,156
+0.93(+1.12%)
Dec 15, 2020
87.19
88.82
83.46
83.46
288,355
-6.76(-7.49%)
Dec 14, 2020
87.66
90.22
85.56
90.22
271,717
-0.47(-0.51%)
Dec 11, 2020
91.15
93.25
88.59
90.69
216,250
+1.63(+1.83%)
Dec 10, 2020
93.95
94.88
88.59
89.06
276,919
-3.03(-3.29%)
Dec 09, 2020
88.36
93.95
86.96
92.09
359,800
+2.10(+2.33%)
Dec 08, 2020
95.58
95.58
89.76
89.99
251,172
-3.73(-3.98%)
Dec 07, 2020
93.95
94.88
92.79
93.72
214,694
+0.00(+0.00%)
Dec 04, 2020
99.31
99.31
93.49
93.72
361,708
-7.46(-7.37%)
Dec 03, 2020
101.65
102.58
98.61
101.18
190,709
-1.40(-1.36%)
Dec 02, 2020
104.44
106.31
101.65
102.58
170,499
-0.47(-0.45%)
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
.