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 (%)
Dec 29, 2017
786.32
786.32
786.32
0
+18.71(+2.44%)
Dec 28, 2017
774.17
777.82
767.37
767.61
16,814
-9.48(-1.22%)
Dec 27, 2017
775.39
780.01
764.18
777.09
9,940
+2.92(+0.38%)
Dec 26, 2017
779.28
779.52
771.75
774.17
13,535
-1.64(-0.21%)
Dec 22, 2017
772.66
780.89
772.66
775.82
13,060
+5.10(+0.66%)
Dec 21, 2017
774.60
776.06
762.73
770.71
10,022
-9.72(-1.24%)
Dec 20, 2017
774.60
788.69
772.42
780.43
11,143
-4.86(-0.62%)
Dec 19, 2017
761.97
788.91
761.00
785.29
18,566
+18.46(+2.41%)
Dec 18, 2017
777.03
779.46
760.27
766.83
19,015
-31.58(-3.95%)
Dec 15, 2017
818.57
826.10
782.62
798.40
39,719
-36.44(-4.36%)
Dec 14, 2017
807.15
841.15
802.29
834.84
23,684
+25.50(+3.15%)
Dec 13, 2017
824.64
824.64
793.06
809.34
24,316
-13.60(-1.65%)
Dec 12, 2017
809.82
823.18
805.75
822.94
13,061
+7.04(+0.86%)
Dec 11, 2017
812.25
820.02
803.02
815.89
12,670
+1.94(+0.24%)
Dec 08, 2017
806.42
815.89
800.35
813.95
11,306
-2.43(-0.30%)
Dec 07, 2017
831.68
836.05
805.93
816.38
18,411
-16.52(-1.98%)
Dec 06, 2017
824.15
837.27
817.59
832.90
24,465
+11.66(+1.42%)
Dec 05, 2017
789.42
821.72
789.42
821.24
24,735
+22.35(+2.80%)
Dec 04, 2017
760.27
799.62
754.44
798.89
37,990
+9.72(+1.23%)
Dec 01, 2017
778.24
829.98
778.24
789.17
43,094
+8.50(+1.09%)
Nov 30, 2017
771.93
784.32
765.39
780.67
34,578
-2.19(-0.28%)
Nov 29, 2017
783.35
789.66
771.10
782.86
41,721
-8.26(-1.04%)
Nov 28, 2017
822.45
827.31
790.15
791.12
39,594
-41.05(-4.93%)
Nov 27, 2017
817.35
832.17
812.25
832.17
19,687
+9.23(+1.12%)
Nov 24, 2017
820.75
825.85
816.38
822.94
6,850
-1.21(-0.15%)
Nov 22, 2017
816.62
824.39
810.06
824.15
7,732
+3.40(+0.41%)
Nov 21, 2017
835.81
838.00
817.59
820.75
23,886
-26.96(-3.18%)
Nov 20, 2017
860.59
867.63
846.74
847.71
20,563
-18.70(-2.16%)
Nov 17, 2017
886.58
887.30
856.21
866.42
12,430
-11.17(-1.27%)
Nov 16, 2017
907.95
907.95
866.17
877.59
31,745
-41.05(-4.47%)
Nov 15, 2017
923.98
938.80
907.22
918.64
14,519
+11.90(+1.31%)
Nov 14, 2017
910.87
918.40
902.70
906.74
13,173
+7.04(+0.78%)
Nov 13, 2017
914.02
919.39
896.53
899.69
12,052
+0.00(+0.00%)
Nov 10, 2017
898.96
904.55
890.71
899.69
15,110
+0.49(+0.05%)
Nov 09, 2017
906.49
923.47
885.60
899.21
26,294
+10.93(+1.23%)
Nov 08, 2017
898.24
912.93
884.39
888.28
18,089
-3.16(-0.35%)
Nov 07, 2017
861.07
900.42
859.86
891.43
23,689
+28.90(+3.35%)
Nov 06, 2017
864.23
868.60
851.36
862.53
14,029
-3.40(-0.39%)
Nov 03, 2017
867.14
874.19
859.37
865.93
10,019
+2.91(+0.34%)
Nov 02, 2017
872.25
878.56
854.27
863.01
10,780
-6.56(-0.75%)
Nov 01, 2017
832.17
884.39
832.17
869.57
19,437
+15.79(+1.85%)
Oct 31, 2017
861.32
864.23
844.06
853.78
13,496
-18.95(-2.17%)
Oct 30, 2017
885.85
851.36
872.73
17,254
+26.48(+3.13%)
Oct 27, 2017
862.53
870.54
843.58
846.25
16,725
-16.34(-1.89%)
Oct 26, 2017
859.13
867.72
853.54
862.59
15,425
-6.98(-0.80%)
Oct 25, 2017
860.10
889.73
860.10
869.57
17,768
+12.87(+1.50%)
Oct 24, 2017
852.57
858.40
846.01
856.70
13,591
-4.86(-0.56%)
Oct 23, 2017
839.94
863.74
839.94
861.56
13,973
+18.80(+2.23%)
Oct 20, 2017
836.78
844.31
836.78
842.76
8,291
-11.76(-1.38%)
Oct 19, 2017
864.47
873.22
854.51
854.51
12,407
+4.13(+0.49%)
Oct 18, 2017
851.84
857.67
843.83
850.38
13,285
-13.36(-1.55%)
Oct 17, 2017
854.51
867.63
846.74
863.74
12,984
+7.53(+0.88%)
Oct 16, 2017
849.41
859.13
836.81
856.21
12,061
+1.94(+0.23%)
Oct 13, 2017
845.04
855.00
842.85
854.27
5,832
+4.86(+0.57%)
Oct 12, 2017
852.09
859.13
842.85
849.41
6,772
+2.19(+0.26%)
Oct 11, 2017
844.80
850.63
839.21
847.23
9,559
+1.94(+0.23%)
Oct 10, 2017
843.34
852.33
838.00
845.28
10,236
-8.02(-0.94%)
Oct 09, 2017
839.45
856.21
831.20
853.30
13,330
+11.66(+1.39%)
Oct 06, 2017
847.96
849.90
837.27
841.64
6,615
+2.43(+0.29%)
Oct 05, 2017
836.05
844.31
832.17
839.21
15,711
-6.07(-0.72%)
Oct 04, 2017
840.42
852.33
832.41
845.28
21,755
+8.01(+0.96%)
Oct 03, 2017
840.42
853.30
837.27
837.27
16,227
-6.07(-0.72%)
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
.