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
)
37.27
+0.81 (+2.22%)
Official Closing Price
Updated: 8:00 PM EST, Feb 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
706.47
711.37
687.64
691.55
17,189
-10.27(-1.46%)
Nov 29, 2018
704.52
720.17
689.35
701.83
22,997
+6.85(+0.99%)
Nov 28, 2018
741.95
764.21
693.75
694.98
32,280
-55.53(-7.40%)
Nov 27, 2018
741.70
755.15
734.12
750.51
23,670
+17.86(+2.44%)
Nov 26, 2018
739.50
748.55
723.84
732.65
21,688
-29.84(-3.91%)
Nov 23, 2018
779.13
779.13
740.72
762.49
13,784
+1.96(+0.26%)
Nov 21, 2018
760.54
760.54
760.54
0
-30.33(-3.84%)
Nov 20, 2018
773.01
797.96
755.89
790.87
52,981
+42.57(+5.69%)
Nov 19, 2018
709.16
755.15
705.25
748.30
34,199
+42.56(+6.03%)
Nov 16, 2018
725.31
731.91
700.85
705.74
36,304
-5.14(-0.72%)
Nov 15, 2018
757.36
761.76
707.70
710.88
41,881
-30.33(-4.09%)
Nov 14, 2018
707.94
755.40
698.40
741.21
44,172
+15.17(+2.09%)
Nov 13, 2018
711.37
729.47
689.84
726.04
69,848
+7.34(+1.02%)
Nov 12, 2018
679.57
721.40
678.10
718.71
48,864
+40.61(+5.99%)
Nov 09, 2018
655.84
692.53
655.10
678.10
36,987
+35.47(+5.52%)
Nov 08, 2018
646.54
650.95
632.11
642.63
29,905
+3.67(+0.57%)
Nov 07, 2018
664.15
671.00
637.74
638.96
45,233
-34.49(-5.12%)
Nov 06, 2018
686.66
688.13
667.09
673.45
33,520
-10.27(-1.50%)
Nov 05, 2018
681.03
702.80
673.21
683.72
34,773
+1.47(+0.22%)
Nov 02, 2018
680.30
702.07
670.27
682.26
65,038
-6.85(-0.99%)
Nov 01, 2018
726.53
726.56
684.21
689.11
71,076
-49.17(-6.66%)
Oct 31, 2018
721.40
738.27
711.86
738.27
81,189
-6.61(-0.89%)
Oct 30, 2018
789.89
793.80
740.97
744.88
134,155
-46.48(-5.87%)
Oct 29, 2018
753.69
817.78
729.96
791.36
117,333
+11.01(+1.41%)
Oct 26, 2018
778.88
821.20
750.26
780.35
106,915
+24.95(+3.30%)
Oct 25, 2018
793.56
798.94
742.92
755.40
105,599
-51.37(-6.37%)
Oct 24, 2018
728.00
808.24
720.66
806.77
111,721
+82.44(+11.38%)
Oct 23, 2018
734.36
762.74
707.94
724.33
83,939
+18.59(+2.63%)
Oct 22, 2018
695.71
712.59
686.66
705.74
40,815
+4.89(+0.70%)
Oct 19, 2018
672.47
708.92
662.20
700.85
67,842
+22.02(+3.24%)
Oct 18, 2018
651.19
686.17
647.27
678.83
64,157
+36.45(+5.67%)
Oct 17, 2018
641.40
667.58
639.94
642.38
51,810
+6.85(+1.08%)
Oct 16, 2018
680.79
696.20
632.35
635.53
63,319
-58.22(-8.39%)
Oct 15, 2018
704.27
716.75
679.81
693.75
65,101
-8.56(-1.22%)
Oct 12, 2018
674.92
725.80
672.72
702.32
87,587
-0.98(-0.14%)
Oct 11, 2018
674.43
703.29
654.61
703.29
223,172
+41.34(+6.25%)
Oct 10, 2018
616.70
666.11
613.90
661.95
126,828
+50.39(+8.24%)
Oct 09, 2018
606.91
613.64
594.19
611.56
57,341
+7.34(+1.21%)
Oct 08, 2018
605.93
618.41
598.11
604.22
49,252
+3.91(+0.65%)
Oct 05, 2018
583.92
616.45
580.25
600.31
75,630
+16.27(+2.79%)
Oct 04, 2018
566.30
589.30
564.84
584.04
71,264
+23.85(+4.26%)
Oct 03, 2018
568.02
575.85
552.85
560.19
42,600
-14.92(-2.59%)
Oct 02, 2018
559.70
578.90
555.72
575.11
35,084
+17.37(+3.11%)
Oct 01, 2018
528.88
562.88
528.88
557.74
56,343
+21.28(+3.97%)
Sep 28, 2018
546.49
546.49
532.30
536.46
30,777
-5.38(-0.99%)
Sep 27, 2018
539.15
543.80
534.99
541.84
29,178
+0.24(+0.05%)
Sep 26, 2018
524.96
543.31
522.52
541.60
27,754
+15.13(+2.87%)
Sep 25, 2018
526.95
528.17
522.32
526.47
12,079
-2.68(-0.51%)
Sep 24, 2018
525.00
537.93
522.32
529.15
23,603
+5.61(+1.07%)
Sep 21, 2018
511.83
524.51
510.62
523.54
33,783
+7.80(+1.51%)
Sep 20, 2018
524.76
528.66
515.13
515.74
26,261
-14.63(-2.76%)
Sep 19, 2018
523.78
535.25
517.69
530.37
29,363
+6.10(+1.16%)
Sep 18, 2018
529.15
530.37
520.41
524.27
16,395
-7.31(-1.38%)
Sep 17, 2018
514.76
532.81
513.54
531.59
24,069
+17.31(+3.37%)
Sep 14, 2018
519.15
523.30
509.64
514.27
21,041
-7.32(-1.40%)
Sep 13, 2018
515.52
524.51
513.06
521.59
11,686
+0.49(+0.09%)
Sep 12, 2018
520.61
532.81
517.20
521.10
22,387
+3.41(+0.66%)
Sep 11, 2018
522.57
526.71
512.57
517.69
18,836
-1.46(-0.28%)
Sep 10, 2018
515.74
523.05
511.83
519.15
15,812
-3.17(-0.61%)
Sep 07, 2018
525.49
529.15
513.54
522.32
25,971
+1.46(+0.28%)
Sep 06, 2018
507.45
522.57
504.76
520.86
25,941
+10.97(+2.15%)
Sep 05, 2018
507.93
522.69
506.71
509.88
26,116
+4.15(+0.82%)
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
.