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
)
20.39
+0.64 (+3.24%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018
361.09
381.73
359.24
381.15
117,462
+16.93(+4.65%)
Feb 27, 2018
348.92
364.45
343.70
364.22
110,036
+14.84(+4.25%)
Feb 26, 2018
352.51
359.36
347.64
349.38
40,552
-7.31(-2.05%)
Feb 23, 2018
363.29
369.56
356.34
356.68
79,504
-14.38(-3.88%)
Feb 22, 2018
371.41
371.06
75,478
+2.55(+0.69%)
Feb 21, 2018
368.28
370.48
350.54
368.51
54,589
-1.39(-0.38%)
Feb 20, 2018
367.82
372.57
360.63
369.90
92,219
+8.47(+2.34%)
Feb 16, 2018
361.44
361.44
361.44
0
-3.94(-1.08%)
Feb 15, 2018
369.21
377.09
365.26
365.38
61,237
-11.94(-3.17%)
Feb 14, 2018
406.66
408.57
374.08
377.32
88,444
-21.45(-5.38%)
Feb 13, 2018
407.47
410.49
396.11
398.78
44,021
-2.78(-0.69%)
Feb 12, 2018
411.07
423.13
395.18
401.56
91,283
-11.13(-2.70%)
Feb 09, 2018
412.46
449.33
402.83
412.69
117,706
-11.71(-2.76%)
Feb 08, 2018
388.69
424.40
388.69
424.40
69,589
+34.44(+8.83%)
Feb 07, 2018
391.36
399.01
382.54
389.96
81,515
-0.70(-0.18%)
Feb 06, 2018
427.30
436.22
385.44
390.66
125,152
+0.00(+0.00%)
Feb 05, 2018
371.64
402.60
367.35
390.66
114,063
+27.25(+7.50%)
Feb 02, 2018
349.15
365.26
348.45
363.41
159,557
+20.53(+5.99%)
Feb 01, 2018
350.19
352.05
341.38
342.88
76,629
-3.94(-1.14%)
Jan 31, 2018
336.97
349.15
333.26
346.83
52,454
+5.91(+1.73%)
Jan 30, 2018
339.29
343.93
334.88
340.91
94,565
+9.39(+2.83%)
Jan 29, 2018
329.90
331.99
324.91
331.52
61,610
+5.22(+1.60%)
Jan 26, 2018
326.19
331.17
324.81
326.30
28,808
-3.13(-0.95%)
Jan 25, 2018
325.61
334.54
324.22
329.43
53,894
-0.35(-0.11%)
Jan 24, 2018
321.08
333.25
319.81
329.78
57,547
+6.03(+1.86%)
Jan 23, 2018
328.16
331.40
322.01
323.75
43,010
-3.36(-1.03%)
Jan 22, 2018
333.38
334.19
327.12
327.12
32,190
-4.99(-1.50%)
Jan 19, 2018
344.39
345.42
331.87
332.10
70,751
-13.57(-3.92%)
Jan 18, 2018
341.61
346.60
340.33
345.67
53,440
+6.96(+2.05%)
Jan 17, 2018
344.28
347.41
336.97
338.71
57,054
-9.62(-2.76%)
Jan 16, 2018
331.64
350.77
327.93
348.33
83,576
+12.41(+3.69%)
Jan 12, 2018
335.93
335.93
335.93
0
-4.06(-1.19%)
Jan 11, 2018
356.22
357.18
339.06
339.99
54,964
-18.32(-5.11%)
Jan 10, 2018
364.57
356.10
358.31
26,444
-0.23(-0.06%)
Jan 09, 2018
355.52
358.89
353.79
358.54
22,574
+1.04(+0.29%)
Jan 08, 2018
360.63
367.47
355.41
357.50
28,666
-1.51(-0.42%)
Jan 05, 2018
357.38
364.45
357.38
359.00
29,455
-1.86(-0.51%)
Jan 04, 2018
357.84
363.76
356.10
360.86
20,983
-3.25(-0.89%)
Jan 03, 2018
364.80
367.00
361.10
364.11
14,471
-0.58(-0.16%)
Jan 02, 2018
369.21
374.04
369.21
364.69
49,110
-10.55(-2.81%)
Dec 29, 2017
375.24
375.24
375.24
0
+8.93(+2.44%)
Dec 28, 2017
369.44
371.18
366.19
366.31
35,235
-4.52(-1.22%)
Dec 27, 2017
370.02
372.22
364.67
370.83
20,830
+1.39(+0.38%)
Dec 26, 2017
371.87
371.99
368.28
369.44
28,364
+2.55(+0.70%)
Dec 22, 2017
365.39
369.29
365.39
366.89
27,616
+2.41(+0.66%)
Dec 21, 2017
366.31
367.00
360.70
364.48
21,194
-4.60(-1.25%)
Dec 20, 2017
366.31
372.98
365.28
369.07
23,563
-2.30(-0.62%)
Dec 19, 2017
360.34
373.08
359.88
371.37
39,259
+8.73(+2.41%)
Dec 18, 2017
367.46
368.61
359.54
362.64
40,210
-14.93(-3.96%)
Dec 15, 2017
387.11
390.67
370.11
377.57
83,989
-17.23(-4.36%)
Dec 14, 2017
381.71
397.79
379.41
394.80
50,083
+12.06(+3.15%)
Dec 13, 2017
389.98
389.98
375.04
382.74
51,419
-6.43(-1.65%)
Dec 12, 2017
382.97
389.29
381.04
389.17
27,620
+3.33(+0.86%)
Dec 11, 2017
384.12
387.79
379.75
385.84
26,792
+0.92(+0.24%)
Dec 08, 2017
381.36
385.84
378.49
384.92
23,908
-1.15(-0.30%)
Dec 07, 2017
393.31
395.38
381.13
386.07
38,932
-7.81(-1.98%)
Dec 06, 2017
389.75
395.95
386.65
393.88
51,735
+5.51(+1.42%)
Dec 05, 2017
373.32
388.60
373.32
388.37
52,304
+10.57(+2.80%)
Dec 04, 2017
359.54
378.14
356.78
377.80
80,333
+4.59(+1.23%)
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
.