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
)
32.93
+0.26 (+0.80%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 31, 2018
573.44
591.25
570.63
589.38
13,447
+15.00(+2.61%)
May 30, 2018
591.72
592.19
570.16
574.38
15,987
-27.18(-4.52%)
May 29, 2018
609.30
617.03
594.09
601.56
17,128
+2.58(+0.43%)
May 25, 2018
598.99
598.99
598.99
0
+2.58(+0.43%)
May 24, 2018
598.05
611.17
592.89
596.41
29,617
+0.00(+0.00%)
May 23, 2018
604.14
605.55
593.13
596.41
14,500
-1.88(-0.31%)
May 22, 2018
583.28
599.92
582.35
598.28
9,689
+12.42(+2.12%)
May 21, 2018
593.13
593.13
583.05
585.86
12,569
-11.95(-2.00%)
May 18, 2018
597.81
600.86
593.13
597.81
10,486
-2.11(-0.35%)
May 17, 2018
609.06
610.00
596.64
599.92
15,059
-9.14(-1.50%)
May 16, 2018
626.17
626.17
604.02
609.06
13,793
-18.75(-2.99%)
May 15, 2018
635.07
640.46
624.29
627.81
11,498
+0.00(+0.00%)
May 14, 2018
621.01
629.92
611.64
627.81
11,274
+6.33(+1.02%)
May 11, 2018
625.47
630.39
618.44
621.48
15,140
-3.28(-0.53%)
May 10, 2018
631.56
632.26
617.26
624.76
14,259
-9.37(-1.48%)
May 09, 2018
643.75
649.84
629.68
634.14
9,184
-10.55(-1.64%)
May 08, 2018
657.34
657.34
644.68
644.68
8,601
-9.84(-1.50%)
May 07, 2018
663.43
666.01
644.45
654.52
9,505
-17.11(-2.55%)
May 04, 2018
704.44
710.77
661.32
671.63
11,329
-25.54(-3.66%)
May 03, 2018
694.60
718.74
689.21
697.17
22,354
+10.78(+1.57%)
May 02, 2018
699.05
699.05
671.16
686.40
13,669
-8.20(-1.18%)
May 01, 2018
708.89
724.83
690.85
694.60
6,969
-8.91(-1.27%)
Apr 30, 2018
679.60
703.50
674.68
703.50
7,777
+18.75(+2.74%)
Apr 27, 2018
681.94
696.94
677.01
684.75
6,391
+2.34(+0.34%)
Apr 26, 2018
689.68
695.18
676.08
682.41
8,128
-9.84(-1.42%)
Apr 25, 2018
690.38
707.27
684.29
692.25
8,695
+4.45(+0.65%)
Apr 24, 2018
668.35
703.03
660.55
687.80
14,428
+11.25(+1.66%)
Apr 23, 2018
671.16
686.40
664.37
676.55
8,806
+3.05(+0.45%)
Apr 20, 2018
667.65
678.66
659.45
673.51
7,210
+10.55(+1.59%)
Apr 19, 2018
653.68
669.03
649.60
662.96
7,576
+12.42(+1.91%)
Apr 18, 2018
648.43
653.35
638.59
650.54
6,601
-5.15(-0.79%)
Apr 17, 2018
665.30
668.35
649.16
655.70
5,785
-21.79(-3.22%)
Apr 16, 2018
682.88
692.02
671.40
677.49
7,077
-17.81(-2.56%)
Apr 13, 2018
676.55
701.16
676.55
695.30
12,212
+9.84(+1.44%)
Apr 12, 2018
688.27
694.83
676.66
685.46
4,650
-14.06(-2.01%)
Apr 11, 2018
713.58
713.58
691.08
699.52
5,274
-4.45(-0.63%)
Apr 10, 2018
721.08
728.34
695.30
703.97
14,935
-41.48(-5.56%)
Apr 09, 2018
731.15
746.86
715.22
745.45
11,306
-0.47(-0.06%)
Apr 06, 2018
720.84
764.67
706.57
745.92
19,602
+40.31(+5.71%)
Apr 05, 2018
710.30
721.78
703.40
705.61
6,126
-17.81(-2.46%)
Apr 04, 2018
779.66
779.66
717.56
723.42
17,909
-28.82(-3.83%)
Apr 03, 2018
768.88
781.77
747.56
752.25
17,070
-30.47(-3.89%)
Apr 02, 2018
740.06
797.94
729.28
782.71
24,292
+51.32(+7.02%)
Mar 29, 2018
731.39
731.39
731.39
0
-22.97(-3.04%)
Mar 28, 2018
748.73
767.95
738.89
754.36
24,967
+1.17(+0.16%)
Mar 27, 2018
707.49
762.09
707.02
753.18
25,927
+41.25(+5.79%)
Mar 26, 2018
728.81
755.60
711.26
711.94
20,068
-49.68(-6.52%)
Mar 23, 2018
715.45
762.32
705.73
761.62
24,848
+46.40(+6.49%)
Mar 22, 2018
687.33
715.22
674.21
715.22
27,415
+43.35(+6.45%)
Mar 21, 2018
681.47
682.88
657.81
671.87
11,397
-11.10(-1.63%)
Mar 20, 2018
678.76
689.05
673.61
682.97
7,491
+1.17(+0.17%)
Mar 19, 2018
671.51
705.42
671.51
681.80
30,211
+17.78(+2.68%)
Mar 16, 2018
675.01
677.21
657.50
664.02
11,387
-10.76(-1.59%)
Mar 15, 2018
660.75
681.92
660.75
674.78
16,381
+10.01(+1.51%)
Mar 14, 2018
646.71
668.47
646.01
664.77
24,682
+8.46(+1.29%)
Mar 13, 2018
637.36
659.11
633.20
656.30
30,440
+10.52(+1.63%)
Mar 12, 2018
646.01
654.67
641.44
645.78
17,021
-4.68(-0.72%)
Mar 09, 2018
672.21
675.48
649.05
650.46
13,008
-32.51(-4.76%)
Mar 08, 2018
675.95
693.96
669.87
682.97
22,593
+3.98(+0.59%)
Mar 07, 2018
675.95
678.99
13,183
-17.31(-2.49%)
Mar 06, 2018
709.40
731.38
696.30
696.30
20,834
-23.16(-3.22%)
Mar 05, 2018
746.12
751.50
711.27
719.46
22,543
-19.41(-2.63%)
Mar 02, 2018
796.41
798.98
733.02
738.87
44,944
-37.66(-4.85%)
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
.