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 (%)
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%)
Jun 03, 2019
466.24
473.51
455.90
464.46
107,339
-3.39(-0.72%)
May 31, 2019
465.92
473.35
459.78
467.86
78,924
+18.09(+4.02%)
May 30, 2019
442.02
457.36
434.59
449.77
64,880
+4.04(+0.91%)
May 29, 2019
441.69
454.13
440.56
445.73
74,266
+11.63(+2.68%)
May 28, 2019
422.96
434.43
417.63
434.10
66,605
+9.20(+2.17%)
May 24, 2019
427.81
432.81
422.15
424.90
40,911
-11.14(-2.56%)
May 23, 2019
423.44
442.82
423.28
436.04
81,239
+24.87(+6.05%)
May 22, 2019
405.52
414.59
402.77
411.17
61,771
+10.98(+2.74%)
May 21, 2019
411.01
411.01
398.90
400.19
42,543
-17.44(-4.18%)
May 20, 2019
416.66
420.38
409.23
417.63
82,622
+9.21(+2.25%)
May 17, 2019
401.48
410.04
390.66
408.43
51,344
+16.47(+4.20%)
May 16, 2019
395.83
396.64
383.56
391.95
48,110
-7.27(-1.82%)
May 15, 2019
412.46
415.21
396.80
399.22
71,474
-4.36(-1.08%)
May 14, 2019
416.99
418.60
398.41
403.58
72,316
-15.83(-3.77%)
May 13, 2019
404.23
422.64
401.80
419.41
144,264
+36.34(+9.49%)
May 10, 2019
390.50
404.39
381.29
383.07
106,212
-2.42(-0.63%)
May 09, 2019
390.66
403.42
382.42
385.49
115,881
+3.88(+1.02%)
May 08, 2019
378.06
382.10
371.77
381.62
55,567
+5.81(+1.55%)
May 07, 2019
364.01
384.04
360.46
375.80
69,457
+21.16(+5.97%)
May 06, 2019
371.77
372.74
352.06
354.65
81,110
-0.97(-0.27%)
May 03, 2019
372.25
372.74
355.13
355.62
49,134
-22.29(-5.90%)
May 02, 2019
384.52
390.82
373.06
377.90
109,625
-5.33(-1.39%)
May 01, 2019
369.34
383.23
369.02
383.23
66,361
+10.82(+2.91%)
Apr 30, 2019
366.11
380.97
365.95
372.41
58,094
+5.65(+1.54%)
Apr 29, 2019
369.34
370.63
362.88
366.76
40,929
-5.33(-1.43%)
Apr 26, 2019
381.94
385.65
370.80
372.09
42,428
-11.30(-2.95%)
Apr 25, 2019
379.36
392.11
378.06
383.39
63,765
+9.37(+2.50%)
Apr 24, 2019
376.45
378.71
369.50
374.03
47,655
-2.75(-0.73%)
Apr 23, 2019
393.89
394.05
373.70
376.77
61,357
-18.57(-4.70%)
Apr 22, 2019
394.54
400.19
390.82
395.34
29,191
+3.55(+0.91%)
Apr 18, 2019
388.40
399.06
387.11
391.79
54,254
+2.75(+0.71%)
Apr 17, 2019
374.19
394.54
374.03
389.05
35,684
+10.82(+2.86%)
Apr 16, 2019
376.61
381.45
375.16
378.23
26,616
-2.58(-0.68%)
Apr 15, 2019
374.67
385.01
373.70
380.81
25,048
+4.52(+1.20%)
Apr 12, 2019
373.06
380.65
373.06
376.29
37,010
-4.04(-1.06%)
Apr 11, 2019
377.90
382.75
376.63
380.32
31,358
+1.45(+0.38%)
Apr 10, 2019
392.92
393.73
378.71
378.87
43,124
-16.31(-4.13%)
Apr 09, 2019
385.98
397.12
384.36
395.18
60,004
+13.89(+3.64%)
Apr 08, 2019
382.75
388.56
380.16
381.29
52,899
+2.26(+0.60%)
Apr 05, 2019
387.11
387.92
378.55
379.03
72,342
-11.14(-2.86%)
Apr 04, 2019
394.54
398.09
389.37
390.18
43,049
-5.17(-1.31%)
Apr 03, 2019
391.14
398.74
387.92
395.34
61,841
-6.14(-1.53%)
Apr 02, 2019
397.93
408.10
397.93
401.48
62,458
+3.23(+0.81%)
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
.