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
)
20.84
+0.76 (+3.78%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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 (%)
Jan 31, 2019
426.40
427.12
412.47
414.67
36,664
-10.41(-2.45%)
Jan 30, 2019
432.27
444.15
420.24
425.08
33,765
-13.94(-3.17%)
Jan 29, 2019
434.61
441.95
434.03
439.01
26,977
+2.93(+0.67%)
Jan 28, 2019
441.65
446.50
433.15
436.08
30,696
+6.45(+1.50%)
Jan 25, 2019
435.35
437.55
426.69
429.63
27,229
-16.28(-3.65%)
Jan 24, 2019
455.44
456.32
443.58
445.91
28,228
-8.36(-1.84%)
Jan 23, 2019
447.67
464.68
440.19
454.27
41,966
+2.79(+0.62%)
Jan 22, 2019
437.99
458.82
435.64
451.48
71,018
+21.56(+5.02%)
Jan 18, 2019
437.25
441.95
425.08
429.92
51,063
-13.35(-3.01%)
Jan 17, 2019
461.31
461.31
439.31
443.27
37,295
-12.91(-2.83%)
Jan 16, 2019
463.51
463.51
448.91
456.18
36,935
-9.09(-1.95%)
Jan 15, 2019
473.49
479.35
464.10
465.27
36,191
-12.32(-2.58%)
Jan 14, 2019
472.75
479.36
466.37
477.59
29,560
+14.38(+3.10%)
Jan 11, 2019
470.26
473.93
461.02
463.22
32,096
-1.17(-0.25%)
Jan 10, 2019
480.38
486.54
463.51
464.39
55,024
-7.48(-1.59%)
Jan 09, 2019
478.18
484.34
466.44
471.87
41,158
-11.74(-2.43%)
Jan 08, 2019
492.11
507.81
482.87
483.61
35,270
-21.86(-4.32%)
Jan 07, 2019
534.50
538.46
497.39
505.46
43,327
-29.34(-5.49%)
Jan 04, 2019
578.95
581.00
529.52
534.80
46,277
-68.06(-11.29%)
Jan 03, 2019
581.00
608.87
571.61
602.86
48,388
+32.12(+5.63%)
Jan 02, 2019
603.00
611.37
564.43
570.73
42,631
-9.53(-1.64%)
Dec 31, 2018
582.62
608.72
579.39
580.27
20,963
-13.93(-2.35%)
Dec 28, 2018
599.92
612.39
565.89
594.20
47,129
-6.75(-1.12%)
Dec 27, 2018
631.02
662.70
600.95
600.95
58,601
-6.45(-1.06%)
Dec 26, 2018
702.60
710.52
604.32
607.40
55,444
-59.11(-8.87%)
Dec 24, 2018
642.39
668.72
630.80
666.52
48,346
+33.23(+5.25%)
Dec 21, 2018
577.03
636.87
570.83
633.29
84,855
+47.71(+8.15%)
Dec 20, 2018
563.38
605.57
553.46
585.58
101,106
+27.30(+4.89%)
Dec 19, 2018
525.05
566.69
506.57
558.28
71,733
+32.68(+6.22%)
Dec 18, 2018
509.19
531.67
498.58
525.60
64,414
+2.76(+0.53%)
Dec 17, 2018
496.10
532.08
483.13
522.84
84,256
+32.40(+6.61%)
Dec 14, 2018
480.10
495.68
465.07
490.44
41,223
+21.37(+4.56%)
Dec 13, 2018
446.46
471.28
442.05
469.07
50,247
+18.89(+4.20%)
Dec 12, 2018
449.77
450.18
431.29
450.18
55,591
-13.24(-2.86%)
Dec 11, 2018
442.05
473.21
437.08
463.42
51,583
+2.34(+0.51%)
Dec 10, 2018
456.66
481.89
451.28
461.07
74,618
+4.41(+0.97%)
Dec 07, 2018
430.74
463.69
420.26
456.66
79,735
+26.34(+6.12%)
Dec 06, 2018
444.80
462.04
430.05
430.33
120,865
+4.41(+1.04%)
Dec 04, 2018
380.41
429.22
377.93
425.91
102,392
+47.84(+12.66%)
Dec 03, 2018
375.73
393.79
375.45
378.07
56,079
-11.72(-3.01%)
Nov 30, 2018
398.20
400.96
387.58
389.79
30,497
-5.79(-1.46%)
Nov 29, 2018
397.10
405.92
388.55
395.58
40,800
+3.86(+0.99%)
Nov 28, 2018
418.19
430.74
391.03
391.72
57,271
-31.30(-7.40%)
Nov 27, 2018
418.06
425.64
413.78
423.02
41,995
+10.07(+2.44%)
Nov 26, 2018
416.81
421.92
407.99
412.95
38,478
-16.82(-3.91%)
Nov 23, 2018
439.15
439.15
417.50
429.77
24,455
+1.10(+0.26%)
Nov 21, 2018
428.67
428.67
428.67
0
-17.10(-3.84%)
Nov 20, 2018
435.70
449.77
426.05
445.77
93,997
+23.99(+5.69%)
Nov 19, 2018
399.72
425.64
397.51
421.78
60,675
+23.99(+6.03%)
Nov 16, 2018
408.82
412.54
395.03
397.79
64,410
-2.90(-0.72%)
Nov 15, 2018
426.88
429.36
398.89
400.68
74,304
-17.10(-4.09%)
Nov 14, 2018
399.03
425.78
393.65
417.78
78,369
+8.55(+2.09%)
Nov 13, 2018
400.96
411.16
388.82
409.23
123,923
+4.14(+1.02%)
Nov 12, 2018
383.03
406.61
382.21
405.09
86,694
+22.89(+5.99%)
Nov 09, 2018
369.66
390.34
369.25
382.21
65,621
+19.99(+5.52%)
Nov 08, 2018
364.42
366.90
356.28
362.21
53,057
+2.07(+0.57%)
Nov 07, 2018
374.35
378.21
359.46
360.14
80,252
-19.44(-5.12%)
Nov 06, 2018
387.03
387.86
376.00
379.59
59,471
-5.79(-1.50%)
Nov 05, 2018
383.86
396.13
379.45
385.38
61,693
+0.83(+0.22%)
Nov 02, 2018
383.45
395.72
377.79
384.55
115,389
-3.86(-0.99%)
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
.