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
)
30.21
-0.91 (-2.92%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018
558.86
560.74
538.20
545.48
28,032
-17.13(-3.05%)
Jul 30, 2018
552.75
563.79
544.56
562.61
26,246
+10.80(+1.96%)
Jul 27, 2018
521.54
556.28
520.60
551.82
54,806
+28.64(+5.47%)
Jul 26, 2018
530.46
531.16
513.79
523.18
14,117
-9.15(-1.72%)
Jul 25, 2018
538.20
544.07
531.63
532.34
19,475
-4.69(-0.87%)
Jul 24, 2018
512.85
542.90
511.21
537.03
28,207
+16.66(+3.20%)
Jul 23, 2018
522.48
528.35
516.14
520.37
13,264
-1.64(-0.31%)
Jul 20, 2018
517.55
523.06
514.73
522.01
10,001
+5.87(+1.14%)
Jul 19, 2018
529.28
533.43
515.20
516.14
14,715
-10.33(-1.96%)
Jul 18, 2018
532.10
539.85
526.00
526.47
17,298
-4.46(-0.84%)
Jul 17, 2018
538.44
539.61
526.47
530.93
13,046
-7.51(-1.39%)
Jul 16, 2018
530.22
545.69
526.32
538.44
19,688
+7.51(+1.41%)
Jul 13, 2018
527.41
531.16
519.66
530.93
12,547
+3.52(+0.67%)
Jul 12, 2018
524.36
538.67
524.12
527.41
25,116
-7.04(-1.32%)
Jul 11, 2018
530.22
535.03
520.83
534.45
22,315
+12.44(+2.38%)
Jul 10, 2018
511.92
529.75
509.57
522.01
18,933
+7.28(+1.41%)
Jul 09, 2018
517.78
522.71
514.26
514.73
18,852
-9.62(-1.84%)
Jul 06, 2018
536.56
540.32
522.71
524.36
10,138
-13.38(-2.49%)
Jul 05, 2018
548.53
557.61
537.50
537.73
9,614
-19.25(-3.46%)
Jul 03, 2018
556.98
556.98
556.98
0
-5.63(-1.00%)
Jul 02, 2018
587.49
588.20
562.61
562.61
21,526
-13.14(-2.28%)
Jun 29, 2018
568.48
575.76
560.97
575.76
12,283
+2.35(+0.41%)
Jun 28, 2018
582.33
590.31
570.12
573.41
25,303
-5.40(-0.93%)
Jun 27, 2018
548.76
579.23
547.71
578.81
18,994
+27.46(+4.98%)
Jun 26, 2018
561.91
563.55
546.18
551.35
17,505
-10.80(-1.92%)
Jun 25, 2018
542.19
570.36
541.09
562.14
38,815
+25.35(+4.72%)
Jun 22, 2018
524.12
540.55
522.50
536.79
28,753
+5.40(+1.02%)
Jun 21, 2018
515.20
535.86
515.20
531.40
19,702
+15.26(+2.96%)
Jun 20, 2018
521.30
524.82
514.03
516.14
21,305
-11.84(-2.24%)
Jun 19, 2018
538.76
547.90
527.28
527.98
14,977
-0.70(-0.13%)
Jun 18, 2018
545.32
546.26
528.68
528.68
10,776
-8.20(-1.53%)
Jun 15, 2018
548.02
535.95
536.88
7,797
+0.24(+0.04%)
Jun 14, 2018
538.99
547.43
536.41
536.65
5,823
-8.67(-1.59%)
Jun 13, 2018
536.18
547.20
535.71
545.32
12,265
+5.86(+1.09%)
Jun 12, 2018
543.68
546.02
535.01
539.46
8,686
-6.33(-1.16%)
Jun 11, 2018
548.84
550.01
542.98
545.79
5,934
-3.05(-0.55%)
Jun 08, 2018
554.23
555.87
547.55
548.84
7,188
-4.92(-0.89%)
Jun 07, 2018
542.74
561.02
542.06
553.76
16,135
+8.90(+1.63%)
Jun 06, 2018
544.62
544.85
16,036
-12.19(-2.19%)
Jun 05, 2018
568.05
570.39
556.33
557.04
21,092
-10.08(-1.78%)
Jun 04, 2018
569.93
580.47
567.11
567.11
8,983
-8.20(-1.43%)
Jun 01, 2018
576.72
581.41
570.16
575.32
8,717
-14.06(-2.39%)
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%)
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
.