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
)
28.59
-0.87 (-2.95%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 31, 2020
83.60
83.60
83.60
290,730
+0.72(+0.87%)
Dec 30, 2020
84.80
85.04
81.92
82.88
290,730
-2.88(-3.36%)
Dec 29, 2020
80.72
87.20
80.24
85.76
295,383
+4.56(+5.62%)
Dec 28, 2020
77.84
81.20
77.60
81.20
340,739
+0.96(+1.20%)
Dec 24, 2020
79.28
81.20
79.04
80.24
90,104
+0.24(+0.30%)
Dec 23, 2020
80.96
81.68
79.52
80.00
174,457
-2.16(-2.63%)
Dec 22, 2020
83.84
84.80
81.92
82.16
164,769
-2.88(-3.39%)
Dec 21, 2020
89.13
89.85
84.32
85.04
342,747
+0.00(+0.00%)
Dec 18, 2020
83.12
85.52
81.68
85.04
239,780
+1.44(+1.72%)
Dec 17, 2020
86.00
86.72
83.60
83.60
167,426
-3.36(-3.87%)
Dec 16, 2020
85.28
88.17
85.28
86.96
186,476
+0.96(+1.12%)
Dec 15, 2020
89.85
91.53
86.00
86.00
279,833
-6.97(-7.49%)
Dec 14, 2020
90.33
92.97
88.17
92.97
263,686
-0.48(-0.51%)
Dec 11, 2020
93.93
96.09
91.29
93.45
209,859
+1.68(+1.83%)
Dec 10, 2020
96.81
97.77
91.29
91.77
268,734
-3.12(-3.29%)
Dec 09, 2020
91.05
96.81
89.61
94.89
349,166
+2.16(+2.33%)
Dec 08, 2020
98.50
98.50
92.49
92.73
243,748
-3.84(-3.98%)
Dec 07, 2020
96.81
97.77
95.61
96.57
208,348
+0.00(+0.00%)
Dec 04, 2020
102.34
102.34
96.33
96.57
351,018
-7.69(-7.37%)
Dec 03, 2020
104.74
105.70
101.62
104.26
185,072
-1.44(-1.36%)
Dec 02, 2020
107.62
109.55
104.74
105.70
165,459
-0.48(-0.45%)
Dec 01, 2020
104.74
107.62
103.30
106.18
190,050
-2.88(-2.64%)
Nov 30, 2020
104.26
110.27
103.54
109.07
250,708
+5.53(+5.34%)
Nov 27, 2020
104.74
105.46
103.30
103.54
87,115
-1.68(-1.60%)
Nov 25, 2020
104.74
107.62
104.02
105.22
227,641
+1.68(+1.62%)
Nov 24, 2020
105.46
107.38
101.62
103.54
382,044
-6.73(-6.10%)
Nov 23, 2020
112.91
114.11
107.86
110.27
357,988
-6.25(-5.36%)
Nov 20, 2020
118.44
119.88
115.79
116.51
184,150
-0.72(-0.62%)
Nov 19, 2020
120.12
121.56
116.51
117.23
242,221
-2.64(-2.20%)
Nov 18, 2020
114.35
119.88
112.43
119.88
307,872
+3.84(+3.31%)
Nov 17, 2020
119.88
123.00
114.11
116.03
300,746
-0.72(-0.62%)
Nov 16, 2020
119.16
121.32
116.27
116.75
295,575
-8.89(-7.07%)
Nov 13, 2020
130.45
130.93
123.96
125.64
355,522
-8.89(-6.61%)
Nov 12, 2020
130.69
137.41
129.49
134.53
335,870
+6.49(+5.07%)
Nov 11, 2020
126.12
131.89
126.12
128.04
186,607
+0.48(+0.38%)
Nov 10, 2020
131.65
134.77
126.36
127.56
320,558
-7.93(-5.85%)
Nov 09, 2020
117.71
135.97
116.99
135.49
510,618
-16.82(-11.04%)
Nov 06, 2020
146.78
153.03
146.54
152.31
199,506
+3.84(+2.59%)
Nov 05, 2020
157.11
157.35
146.54
148.46
331,778
-13.69(-8.44%)
Nov 04, 2020
170.32
170.32
156.39
162.16
383,656
-0.24(-0.15%)
Nov 03, 2020
169.12
170.32
159.51
162.40
346,211
-15.38(-8.65%)
Nov 02, 2020
182.34
185.94
177.77
177.77
260,379
-10.57(-5.61%)
Oct 30, 2020
184.02
194.11
180.65
188.34
370,740
+7.21(+3.98%)
Oct 29, 2020
189.54
193.63
178.73
181.13
315,521
-6.73(-3.58%)
Oct 28, 2020
183.78
188.58
180.90
187.86
387,115
+16.10(+9.37%)
Oct 27, 2020
167.68
172.73
166.02
171.77
194,074
+4.32(+2.58%)
Oct 26, 2020
163.36
173.93
162.40
167.44
274,328
+10.33(+6.57%)
Oct 23, 2020
157.35
162.87
156.63
157.11
161,093
-2.88(-1.80%)
Oct 22, 2020
166.72
169.36
160.00
160.00
225,614
-9.13(-5.40%)
Oct 21, 2020
164.08
169.12
162.88
169.12
200,315
+4.56(+2.77%)
Oct 20, 2020
162.40
166.00
159.51
164.56
185,306
-1.44(-0.87%)
Oct 19, 2020
158.31
166.72
155.19
166.00
160,744
+6.25(+3.91%)
Oct 16, 2020
157.35
160.00
156.15
159.75
211,249
+0.96(+0.61%)
Oct 15, 2020
169.36
170.81
157.59
158.79
213,746
-5.28(-3.22%)
Oct 14, 2020
158.55
164.32
155.67
164.08
191,004
+4.56(+2.86%)
Oct 13, 2020
159.51
162.64
157.83
159.51
169,724
+3.36(+2.15%)
Oct 12, 2020
157.11
159.75
154.95
156.15
141,922
-2.88(-1.81%)
Oct 09, 2020
157.35
162.16
156.39
159.03
234,747
-2.64(-1.63%)
Oct 08, 2020
162.16
166.00
160.72
161.68
200,171
-5.77(-3.44%)
Oct 07, 2020
172.25
172.73
165.76
167.44
244,310
-11.53(-6.44%)
Oct 06, 2020
172.73
180.41
164.56
178.97
526,111
+1.20(+0.68%)
Oct 05, 2020
187.62
187.62
177.05
177.77
244,364
-16.10(-8.30%)
Oct 02, 2020
207.56
208.76
191.32
193.87
303,718
-2.64(-1.34%)
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
.