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
)
42.10
-0.64 (-1.50%)
Official Closing Price
Updated: 8:00 PM EST, Jan 27, 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 (%)
Oct 31, 2019
543.86
562.68
543.85
551.05
21,154
+9.93(+1.83%)
Oct 30, 2019
536.16
551.55
535.99
541.12
12,334
+5.96(+1.11%)
Oct 29, 2019
544.10
545.59
530.45
535.17
12,342
-5.46(-1.01%)
Oct 28, 2019
547.83
548.50
533.93
540.63
14,988
-14.64(-2.64%)
Oct 25, 2019
566.44
566.94
549.07
555.27
17,319
-8.69(-1.54%)
Oct 24, 2019
555.27
571.16
554.52
563.96
10,993
+2.23(+0.40%)
Oct 23, 2019
562.22
570.17
557.76
561.73
11,386
-1.74(-0.31%)
Oct 22, 2019
562.72
567.68
554.53
563.47
15,608
-1.24(-0.22%)
Oct 21, 2019
564.21
566.44
554.78
564.71
17,591
-16.63(-2.86%)
Oct 18, 2019
578.11
594.49
571.66
581.34
27,225
+8.19(+1.43%)
Oct 17, 2019
585.06
587.29
571.16
573.14
15,245
-20.85(-3.51%)
Oct 16, 2019
598.71
598.96
585.56
594.00
13,572
-0.99(-0.17%)
Oct 15, 2019
610.38
615.10
586.80
594.99
14,047
-21.10(-3.42%)
Oct 14, 2019
613.61
623.04
610.63
616.09
16,210
+6.21(+1.02%)
Oct 11, 2019
616.58
616.58
587.79
609.88
37,804
-32.27(-5.03%)
Oct 10, 2019
647.61
650.84
632.22
642.15
25,816
-7.94(-1.22%)
Oct 09, 2019
643.89
656.30
642.77
650.09
15,645
-9.43(-1.43%)
Oct 08, 2019
646.62
663.50
640.66
659.53
37,709
+31.03(+4.94%)
Oct 07, 2019
629.49
637.69
613.61
628.50
24,087
+3.97(+0.64%)
Oct 04, 2019
639.42
651.04
623.98
624.53
27,563
-18.62(-2.89%)
Oct 03, 2019
657.04
680.13
640.41
643.14
51,145
-7.45(-1.14%)
Oct 02, 2019
645.13
666.97
645.13
650.59
63,960
+16.13(+2.54%)
Oct 01, 2019
591.02
638.43
576.37
634.46
62,320
+34.75(+5.79%)
Sep 30, 2019
599.21
605.66
588.78
599.71
23,780
-1.49(-0.25%)
Sep 27, 2019
581.83
609.11
577.86
601.19
32,897
+13.90(+2.37%)
Sep 26, 2019
569.92
591.76
569.92
587.29
26,207
+18.62(+3.27%)
Sep 25, 2019
589.28
594.74
565.20
568.68
25,560
-19.07(-3.24%)
Sep 24, 2019
557.59
593.29
556.56
587.75
31,454
+25.70(+4.57%)
Sep 23, 2019
566.99
569.95
555.12
562.04
20,390
+1.24(+0.22%)
Sep 20, 2019
558.34
570.45
547.71
560.81
22,366
+2.97(+0.53%)
Sep 19, 2019
545.98
559.32
535.52
557.84
23,783
+8.16(+1.48%)
Sep 18, 2019
539.06
563.28
538.56
549.68
25,969
+10.63(+1.97%)
Sep 17, 2019
539.30
549.19
538.07
539.06
27,628
+4.70(+0.88%)
Sep 16, 2019
544.00
546.45
525.96
534.36
31,745
-6.67(-1.23%)
Sep 13, 2019
534.86
541.53
523.98
541.03
35,563
-2.47(-0.45%)
Sep 12, 2019
541.28
557.59
534.61
543.51
39,949
-0.14(-0.03%)
Sep 11, 2019
570.94
581.82
541.53
543.65
41,052
-35.94(-6.20%)
Sep 10, 2019
604.31
613.45
577.86
579.59
19,737
-22.99(-3.81%)
Sep 09, 2019
617.90
624.70
597.88
602.58
27,963
-23.48(-3.75%)
Sep 06, 2019
616.91
627.29
610.24
626.06
16,183
+6.92(+1.12%)
Sep 05, 2019
627.54
633.97
601.09
619.14
34,285
-35.10(-5.36%)
Sep 04, 2019
652.01
662.88
647.19
654.23
26,903
-16.06(-2.40%)
Sep 03, 2019
659.92
678.70
649.04
670.30
33,330
+29.16(+4.55%)
Aug 30, 2019
628.78
652.25
628.28
641.13
23,761
+2.97(+0.46%)
Aug 29, 2019
652.26
653.99
636.44
638.17
29,597
-35.10(-5.21%)
Aug 28, 2019
701.69
706.38
661.65
673.26
40,039
-23.97(-3.44%)
Aug 27, 2019
655.47
699.71
654.48
697.24
34,364
+29.16(+4.37%)
Aug 26, 2019
671.53
686.61
667.83
668.08
25,541
-23.23(-3.36%)
Aug 23, 2019
642.37
696.50
632.24
691.31
43,307
+58.58(+9.26%)
Aug 22, 2019
624.08
642.62
619.38
632.73
16,302
+4.70(+0.75%)
Aug 21, 2019
624.57
634.72
624.08
628.03
15,995
-15.08(-2.34%)
Aug 20, 2019
633.47
645.34
632.98
643.11
19,345
+12.11(+1.92%)
Aug 19, 2019
628.78
633.72
621.36
631.00
16,084
-19.53(-3.00%)
Aug 16, 2019
685.62
685.62
647.56
650.53
24,603
-44.24(-6.37%)
Aug 15, 2019
679.44
704.65
679.20
694.77
25,211
+7.42(+1.08%)
Aug 14, 2019
663.87
691.06
663.38
687.35
42,015
+53.14(+8.38%)
Aug 13, 2019
659.42
667.33
614.39
634.21
28,421
-20.76(-3.17%)
Aug 12, 2019
641.13
659.18
637.18
654.98
27,298
+24.22(+3.84%)
Aug 09, 2019
612.46
637.18
611.97
630.75
32,416
+23.23(+3.82%)
Aug 08, 2019
637.92
640.02
606.04
607.52
24,011
-41.52(-6.40%)
Aug 07, 2019
666.84
682.66
644.35
649.04
24,968
+0.99(+0.15%)
Aug 06, 2019
654.23
674.66
643.11
648.05
25,915
-18.78(-2.82%)
Aug 05, 2019
645.09
687.35
643.36
666.84
43,301
+55.12(+9.01%)
Aug 02, 2019
602.58
625.81
597.76
611.72
45,096
+20.02(+3.38%)
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
.