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
)
31.12
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 25, 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 (%)
Sep 29, 2017
845.89
848.02
837.71
841.92
11,651
-6.55(-0.77%)
Sep 28, 2017
858.05
866.24
844.02
848.47
11,993
-4.91(-0.58%)
Sep 27, 2017
889.85
897.33
847.30
853.38
41,838
-55.18(-6.07%)
Sep 26, 2017
913.46
914.98
898.26
908.55
19,987
-8.65(-0.94%)
Sep 25, 2017
921.18
932.33
908.55
917.20
13,832
-2.57(-0.28%)
Sep 22, 2017
934.50
934.50
915.80
919.77
10,973
-13.33(-1.43%)
Sep 21, 2017
927.49
936.61
921.57
933.10
9,176
+3.51(+0.38%)
Sep 20, 2017
936.84
940.12
926.09
929.60
5,903
-9.12(-0.97%)
Sep 19, 2017
934.97
943.15
932.40
938.71
5,300
+0.93(+0.10%)
Sep 18, 2017
953.68
953.68
929.83
937.78
8,759
-20.57(-2.15%)
Sep 15, 2017
970.51
975.42
957.42
958.35
7,982
-11.46(-1.18%)
Sep 14, 2017
970.28
977.52
963.03
969.81
7,438
+4.91(+0.51%)
Sep 13, 2017
978.23
978.23
961.86
964.90
5,105
-11.46(-1.17%)
Sep 12, 2017
985.01
989.21
973.08
976.36
10,489
-18.24(-1.83%)
Sep 11, 2017
999.27
1003
988.98
994.59
5,556
-31.56(-3.08%)
Sep 08, 2017
1032
1039
1015
1026
5,805
-2.34(-0.23%)
Sep 07, 2017
1016
1038
1016
1028
5,663
+7.24(+0.71%)
Sep 06, 2017
1014
1029
1009
1021
8,666
-3.97(-0.39%)
Sep 05, 2017
997.87
1039
990.62
1025
12,741
+25.95(+2.60%)
Sep 01, 2017
1009
1015
995.76
999.27
7,655
-15.66(-1.54%)
Aug 31, 2017
1034
1038
1011
1015
12,741
-30.40(-2.91%)
Aug 30, 2017
1068
1071
1043
1045
13,957
-20.10(-1.89%)
Aug 29, 2017
1091
1095
1059
1065
8,614
-0.47(-0.04%)
Aug 28, 2017
1068
1082
1064
1066
6,122
-13.09(-1.21%)
Aug 25, 2017
1081
1091
1071
1079
11,034
-10.76(-0.99%)
Aug 24, 2017
1087
1100
1080
1090
7,592
-9.82(-0.89%)
Aug 23, 2017
1115
1118
1088
1100
12,351
+4.91(+0.45%)
Aug 22, 2017
1122
1122
1091
1095
15,168
-33.90(-3.00%)
Aug 21, 2017
1135
1148
1126
1129
18,133
-0.47(-0.04%)
Aug 18, 2017
1138
1148
1115
1129
29,111
+0.24(+0.02%)
Aug 17, 2017
1081
1129
1064
1129
23,206
+59.62(+5.58%)
Aug 16, 2017
1062
1074
1048
1069
14,166
-1.41(-0.13%)
Aug 15, 2017
1041
1071
1039
1071
15,102
+24.79(+2.37%)
Aug 14, 2017
1074
1075
1043
1046
18,996
-48.17(-4.40%)
Aug 11, 2017
1100
1110
1087
1094
14,948
-4.67(-0.43%)
Aug 10, 2017
1054
1099
1054
1099
28,622
+56.11(+5.38%)
Aug 09, 2017
1035
1053
1029
1043
19,214
+27.12(+2.67%)
Aug 08, 2017
1007
1022
977.76
1015
19,519
+10.29(+1.02%)
Aug 07, 2017
1006
1021
997.16
1005
4,902
-5.85(-0.58%)
Aug 04, 2017
1017
1026
1008
1011
7,889
-14.73(-1.44%)
Aug 03, 2017
1005
1033
1004
1026
13,943
+14.97(+1.48%)
Aug 02, 2017
983.13
1021
978.23
1011
15,079
+31.09(+3.17%)
Aug 01, 2017
969.58
995.29
969.58
979.63
8,534
-4.91(-0.50%)
Jul 31, 2017
968.87
994.83
967.94
984.54
11,212
+9.35(+0.96%)
Jul 28, 2017
973.32
984.07
966.30
975.19
14,271
+7.95(+0.82%)
Jul 27, 2017
943.62
982.67
941.05
967.24
20,348
+17.77(+1.87%)
Jul 26, 2017
931.70
952.51
931.70
949.47
9,740
+14.50(+1.55%)
Jul 25, 2017
945.73
949.70
929.83
934.97
11,768
-25.49(-2.65%)
Jul 24, 2017
968.87
974.49
957.42
960.46
10,023
-3.51(-0.36%)
Jul 21, 2017
955.31
968.64
947.83
963.96
11,897
+12.86(+1.35%)
Jul 20, 2017
951.57
957.65
943.86
951.11
10,849
-1.17(-0.12%)
Jul 19, 2017
976.36
976.36
951.81
952.27
19,178
-30.16(-3.07%)
Jul 18, 2017
984.54
993.89
978.23
982.43
19,103
+7.48(+0.77%)
Jul 17, 2017
982.67
990.38
965.83
974.95
16,180
-7.01(-0.71%)
Jul 14, 2017
992.25
992.49
969.22
981.97
19,433
-3.98(-0.40%)
Jul 13, 2017
990.15
1009
984.77
985.94
11,201
-3.04(-0.31%)
Jul 12, 2017
993.42
996.00
970.04
988.98
17,927
-23.15(-2.29%)
Jul 11, 2017
1021
1039
1009
1012
14,232
-8.18(-0.80%)
Jul 10, 2017
1019
1030
998.57
1020
11,398
+11.69(+1.16%)
Jul 07, 2017
1031
1036
1003
1009
13,018
-29.46(-2.84%)
Jul 06, 2017
1021
1044
1009
1038
14,684
+39.51(+3.96%)
Jul 05, 2017
996.46
1016
994.12
998.57
13,420
+11.22(+1.14%)
Jul 03, 2017
1005
1005
980.10
987.34
12,039
-25.02(-2.47%)
Jun 30, 2017
1006
1016
997.16
1012
20,546
+4.68(+0.46%)
Jun 29, 2017
986.41
1039
984.07
1008
31,262
+17.06(+1.72%)
Jun 28, 2017
1021
1026
985.17
990.62
25,021
-49.33(-4.74%)
Jun 27, 2017
1012
1040
1001
1040
32,606
+28.29(+2.80%)
Jun 26, 2017
1010
1030
1002
1012
17,196
-3.27(-0.32%)
Jun 23, 2017
1033
1045
1012
1015
18,499
-22.21(-2.14%)
Jun 22, 2017
1050
1058
1027
1037
18,436
-11.93(-1.14%)
Jun 21, 2017
1036
1053
1018
1049
24,192
+8.89(+0.85%)
Jun 20, 2017
1017
1042
1016
1040
21,484
+29.46(+2.91%)
Jun 19, 2017
1024
1025
1003
1011
21,764
-23.38(-2.26%)
Jun 16, 2017
1036
1052
1032
1034
23,827
+8.65(+0.84%)
Jun 15, 2017
1042
1042
1016
1025
33,518
+16.36(+1.62%)
Jun 14, 2017
993.66
1026
993.42
1009
41,433
+16.37(+1.65%)
Jun 13, 2017
999.97
1005
987.58
992.72
17,169
-14.50(-1.44%)
Jun 12, 2017
1003
1018
991.32
1007
30,542
+6.32(+0.63%)
Jun 09, 2017
1005
1022
974.72
1001
64,053
-18.71(-1.84%)
Jun 08, 2017
1062
1067
1005
1020
40,889
-42.78(-4.03%)
Jun 07, 2017
1063
1072
1050
1062
17,075
-1.64(-0.15%)
Jun 06, 2017
1082
1088
1046
1064
25,699
+2.57(+0.24%)
Jun 05, 2017
1039
1061
1037
1061
21,588
+20.58(+1.98%)
Jun 02, 2017
1053
1060
1015
1041
47,078
-21.75(-2.05%)
Jun 01, 2017
1117
1129
1062
1063
30,325
-63.83(-5.67%)
May 31, 2017
1113
1169
1113
1126
30,471
+3.75(+0.33%)
May 30, 2017
1109
1129
1101
1123
24,731
+23.84(+2.17%)
May 26, 2017
1103
1116
1093
1099
17,047
+2.11(+0.19%)
May 25, 2017
1084
1107
1073
1097
25,602
-1.41(-0.13%)
May 24, 2017
1098
1115
1087
1098
21,622
-2.57(-0.23%)
May 23, 2017
1105
1127
1095
1101
26,125
-10.52(-0.95%)
May 22, 2017
1130
1132
1107
1111
32,098
-26.42(-2.32%)
May 19, 2017
1145
1146
1117
1138
37,399
-14.49(-1.26%)
May 18, 2017
1172
1181
1139
1152
49,290
-11.93(-1.02%)
May 17, 2017
1133
1168
1115
1164
55,141
+86.98(+8.08%)
May 16, 2017
1071
1101
1070
1077
30,208
-2.34(-0.22%)
May 15, 2017
1094
1094
1063
1079
20,126
-24.55(-2.22%)
May 12, 2017
1100
1113
1096
1104
23,411
+17.53(+1.61%)
May 11, 2017
1079
1116
1076
1086
36,225
+21.05(+1.98%)
May 10, 2017
1093
1095
1063
1065
28,264
-18.47(-1.70%)
May 09, 2017
1080
1099
1074
1084
32,793
+0.46(+0.04%)
May 08, 2017
1078
1099
1071
1083
29,751
+12.16(+1.14%)
May 05, 2017
1078
1105
1071
1071
28,783
-19.87(-1.82%)
May 04, 2017
1079
1115
1076
1091
37,600
+6.08(+0.56%)
May 03, 2017
1082
1100
1076
1085
42,401
+18.70(+1.75%)
May 02, 2017
1049
1077
1040
1066
36,878
+15.43(+1.47%)
May 01, 2017
1055
1075
1041
1051
26,715
-18.23(-1.71%)
Apr 28, 2017
1028
1069
1027
1069
55,201
+40.91(+3.98%)
Apr 27, 2017
1018
1038
1010
1028
22,264
+2.11(+0.21%)
Apr 26, 2017
1046
1046
1009
1026
43,196
-17.77(-1.70%)
Apr 25, 2017
1045
1047
1029
1044
33,206
-29.70(-2.77%)
Apr 24, 2017
1071
1085
1064
1074
40,934
-43.48(-3.89%)
Apr 21, 2017
1115
1128
1108
1117
46,670
+8.88(+0.80%)
Apr 20, 2017
1137
1143
1105
1108
45,681
-43.02(-3.74%)
Apr 19, 2017
1155
1159
1123
1151
50,787
-13.79(-1.18%)
Apr 18, 2017
1180
1194
1162
1165
35,872
-0.70(-0.06%)
Apr 17, 2017
1197
1209
1164
1166
24,775
-42.32(-3.50%)
Apr 13, 2017
1177
1209
1165
1208
39,066
+36.47(+3.11%)
Apr 12, 2017
1134
1176
1134
1172
50,182
+44.66(+3.96%)
Apr 11, 2017
1167
1173
1127
1127
52,654
-28.29(-2.45%)
Apr 10, 2017
1162
1171
1128
1155
48,885
-7.02(-0.60%)
Apr 07, 2017
1171
1181
1149
1162
37,842
+0.47(+0.04%)
Apr 06, 2017
1190
1206
1159
1162
34,496
-32.26(-2.70%)
Apr 05, 2017
1130
1200
1117
1194
45,615
+41.14(+3.57%)
Apr 04, 2017
1154
1167
1138
1153
22,273
+2.58(+0.22%)
Apr 03, 2017
1104
1160
1100
1150
36,304
+36.70(+3.30%)
Mar 31, 2017
1118
1128
1099
1114
26,089
-7.01(-0.63%)
Mar 30, 2017
1146
1146
1118
1121
35,946
-25.49(-2.22%)
Mar 29, 2017
1160
1171
1140
1146
13,875
-12.15(-1.05%)
Mar 28, 2017
1198
1201
1156
1158
32,723
-26.42(-2.23%)
Mar 27, 2017
1238
1247
1178
1185
34,047
-7.72(-0.65%)
Mar 24, 2017
1182
1209
1167
1192
47,706
-4.21(-0.35%)
Mar 23, 2017
1215
1226
1171
1197
36,114
-21.04(-1.73%)
Mar 22, 2017
1224
1249
1208
1218
58,497
+1.40(+0.12%)
Mar 21, 2017
1107
1218
1104
1216
81,688
+91.57(+8.14%)
Mar 20, 2017
1111
1133
1107
1125
24,264
+15.98(+1.44%)
Mar 17, 2017
1113
1136
1102
1109
21,336
-12.39(-1.11%)
Mar 16, 2017
1113
1130
1107
1121
26,978
-5.84(-0.52%)
Mar 15, 2017
1164
1171
1119
1127
37,013
-55.65(-4.71%)
Mar 14, 2017
1178
1207
1176
1183
34,111
+19.17(+1.65%)
Mar 13, 2017
1178
1181
1151
1163
33,276
-9.35(-0.80%)
Mar 10, 2017
1163
1201
1162
1173
34,541
-15.20(-1.28%)
Mar 09, 2017
1176
1199
1158
1188
38,122
+14.27(+1.22%)
Mar 08, 2017
1139
1176
1130
1174
36,469
+22.44(+1.95%)
Mar 07, 2017
1136
1155
1127
1151
36,609
+22.45(+1.99%)
Mar 06, 2017
1126
1145
1122
1129
36,789
+22.21(+2.01%)
Mar 03, 2017
1102
1123
1087
1107
41,222
+4.91(+0.45%)
Mar 02, 2017
1067
1106
1067
1102
35,895
+34.83(+3.26%)
Mar 01, 2017
1084
1087
1056
1067
44,238
-63.12(-5.59%)
Feb 28, 2017
1093
1131
1092
1130
39,953
+50.03(+4.63%)
Feb 27, 2017
1118
1122
1080
1080
22,472
-32.03(-2.88%)
Feb 24, 2017
1141
1144
1112
1112
22,111
+2.81(+0.25%)
Feb 23, 2017
1080
1133
1080
1109
41,439
+19.87(+1.82%)
Feb 22, 2017
1081
1097
1080
1089
15,086
+12.86(+1.19%)
Feb 21, 2017
1095
1095
1073
1076
21,833
-24.32(-2.21%)
Feb 17, 2017
1101
1101
1101
0
+0.47(+0.04%)
Feb 16, 2017
1093
1122
1088
1100
39,103
+8.65(+0.79%)
Feb 15, 2017
1124
1126
1086
1092
30,745
-18.70(-1.68%)
Feb 14, 2017
1131
1138
1106
1110
30,245
-11.23(-1.00%)
Feb 13, 2017
1110
1126
1100
1122
30,741
-7.95(-0.70%)
Feb 10, 2017
1135
1148
1120
1130
29,432
-27.82(-2.40%)
Feb 09, 2017
1201
1201
1148
1157
51,672
-50.73(-4.20%)
Feb 08, 2017
1218
1236
1202
1208
40,916
+6.54(+0.54%)
Feb 07, 2017
1185
1213
1170
1202
38,300
+14.97(+1.26%)
Feb 06, 2017
1172
1196
1163
1187
34,152
+25.72(+2.22%)
Feb 03, 2017
1185
1196
1157
1161
40,361
-55.18(-4.54%)
Feb 02, 2017
1202
1223
1192
1216
27,318
+11.45(+0.95%)
Feb 01, 2017
1177
1218
1161
1205
34,054
-0.93(-0.08%)
Jan 31, 2017
1242
1251
1195
1205
38,301
-23.85(-1.94%)
Jan 30, 2017
1206
1255
1206
1229
41,809
+49.10(+4.16%)
Jan 27, 2017
1166
1194
1159
1180
32,016
+13.33(+1.14%)
Jan 26, 2017
1152
1174
1148
1167
36,932
+13.09(+1.13%)
Jan 25, 2017
1160
1161
1146
1154
46,989
-36.71(-3.08%)
Jan 24, 2017
1230
1236
1179
1191
41,402
-54.24(-4.36%)
Jan 23, 2017
1242
1266
1223
1245
60,587
+12.63(+1.03%)
Jan 20, 2017
1236
1246
1217
1232
53,226
-18.01(-1.44%)
Jan 19, 2017
1212
1264
1204
1250
57,646
+28.99(+2.37%)
Jan 18, 2017
1222
1243
1217
1221
54,918
-11.45(-0.93%)
Jan 17, 2017
1201
1239
1201
1233
58,227
+48.40(+4.09%)
Jan 13, 2017
1184
1184
1184
0
-25.26(-2.09%)
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
.