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 (%)
Dec 31, 2021
39.26
39.33
38.42
39.21
1,191,427
+0.14(+0.36%)
Dec 30, 2021
39.12
39.17
37.77
39.07
995,713
+0.09(+0.24%)
Dec 29, 2021
39.17
39.93
38.75
38.98
808,857
-0.09(-0.24%)
Dec 28, 2021
38.65
39.35
37.63
39.07
1,306,018
+0.70(+1.82%)
Dec 27, 2021
39.45
40.32
38.37
38.37
725,118
-1.12(-2.83%)
Dec 23, 2021
40.10
40.51
39.17
39.49
815,995
-0.93(-2.31%)
Dec 22, 2021
41.96
42.34
40.43
40.43
1,086,492
-1.31(-3.13%)
Dec 21, 2021
44.30
44.39
41.64
41.73
1,464,934
-3.96(-8.67%)
Dec 20, 2021
45.79
47.74
45.23
45.69
1,753,216
+2.14(+4.93%)
Dec 17, 2021
45.69
46.93
42.50
43.55
2,026,472
-1.54(-3.41%)
Dec 16, 2021
41.40
45.65
41.22
45.09
2,326,223
+2.70(+6.38%)
Dec 15, 2021
44.67
46.63
42.15
42.38
2,482,920
-2.24(-5.02%)
Dec 14, 2021
44.44
45.22
42.66
44.62
1,493,898
+1.17(+2.68%)
Dec 13, 2021
42.15
44.30
41.87
43.46
1,661,208
+1.68(+4.02%)
Dec 10, 2021
40.52
42.62
40.08
41.78
1,165,103
+0.37(+0.90%)
Dec 09, 2021
39.59
41.40
39.12
41.40
1,312,950
+2.70(+6.99%)
Dec 08, 2021
39.26
40.10
38.28
38.70
1,337,357
-0.84(-2.12%)
Dec 07, 2021
40.66
40.80
38.47
39.54
1,679,220
-3.03(-7.12%)
Dec 06, 2021
44.16
45.88
41.50
42.57
2,059,144
-2.70(-5.97%)
Dec 03, 2021
42.06
46.44
41.96
45.27
2,614,818
+2.70(+6.35%)
Dec 02, 2021
45.88
46.16
42.20
42.57
3,011,944
-3.92(-8.43%)
Dec 01, 2021
40.66
46.53
40.01
46.49
2,578,489
+2.98(+6.86%)
Nov 30, 2021
42.29
44.85
41.59
43.50
2,650,537
+2.42(+5.90%)
Nov 29, 2021
39.31
41.88
38.84
41.08
2,078,016
+0.19(+0.46%)
Nov 26, 2021
40.01
42.52
39.40
40.89
2,826,233
+4.10(+11.15%)
Nov 24, 2021
37.77
38.28
36.65
36.79
1,125,688
-0.14(-0.38%)
Nov 23, 2021
36.97
38.26
36.18
36.93
1,444,794
+0.19(+0.51%)
Nov 22, 2021
35.58
36.83
34.92
36.74
1,266,013
+0.47(+1.29%)
Nov 19, 2021
36.14
36.45
35.58
36.28
1,161,232
+0.98(+2.77%)
Nov 18, 2021
34.41
35.67
35.30
35.30
1,129,271
+0.42(+1.20%)
Nov 17, 2021
34.04
35.20
33.99
34.88
643,649
+1.26(+3.74%)
Nov 16, 2021
34.13
34.46
33.43
33.62
588,207
-0.14(-0.41%)
Nov 15, 2021
32.92
34.18
32.87
33.76
797,837
+0.37(+1.12%)
Nov 12, 2021
33.20
33.71
33.10
33.38
610,359
-0.09(-0.28%)
Nov 11, 2021
33.90
34.18
33.01
33.48
824,814
-0.84(-2.45%)
Nov 10, 2021
33.24
34.32
1,323,562
+1.54(+4.69%)
Nov 09, 2021
32.45
33.43
32.27
32.78
833,102
+0.61(+1.88%)
Nov 08, 2021
31.71
32.50
31.47
32.17
841,341
-0.33(-1.00%)
Nov 05, 2021
32.78
33.23
31.87
32.50
1,230,214
-1.40(-4.13%)
Nov 04, 2021
33.43
34.36
32.92
33.90
916,337
+0.05(+0.14%)
Nov 03, 2021
36.00
36.09
33.38
33.85
1,432,521
-1.96(-5.47%)
Nov 02, 2021
35.76
36.65
35.62
35.81
952,910
-0.23(-0.65%)
Nov 01, 2021
38.56
37.63
35.95
36.04
1,522,016
-3.08(-7.87%)
Oct 29, 2021
39.26
39.67
38.74
39.12
655,081
+0.00(+0.00%)
Oct 28, 2021
40.94
40.94
38.98
39.12
897,234
-2.47(-5.94%)
Oct 27, 2021
39.77
41.64
39.63
41.59
809,360
+2.19(+5.56%)
Oct 26, 2021
38.33
39.40
39.40
892,956
+0.89(+2.30%)
Oct 25, 2021
39.40
39.73
38.33
38.51
778,514
-1.12(-2.82%)
Oct 22, 2021
39.49
40.56
39.17
39.63
684,094
+0.23(+0.59%)
Oct 21, 2021
39.82
40.06
38.84
39.40
772,933
-0.33(-0.82%)
Oct 20, 2021
40.47
40.93
39.38
39.73
831,899
-0.75(-1.84%)
Oct 19, 2021
40.52
41.19
39.96
40.47
553,703
-0.51(-1.25%)
Oct 18, 2021
41.64
41.68
40.63
40.98
562,376
+0.05(+0.11%)
Oct 15, 2021
39.40
40.98
39.17
40.94
672,505
+0.33(+0.80%)
Oct 14, 2021
41.12
41.40
40.47
40.61
959,773
-1.87(-4.39%)
Oct 13, 2021
42.85
43.99
42.38
42.48
1,203,496
-0.51(-1.19%)
Oct 12, 2021
43.50
43.69
42.48
42.99
1,192,804
-0.79(-1.81%)
Oct 11, 2021
42.90
43.78
41.87
43.78
765,065
+0.79(+1.84%)
Oct 08, 2021
42.01
43.04
41.64
42.99
1,077,072
+0.93(+2.22%)
Oct 07, 2021
43.13
43.18
41.08
42.06
1,144,361
-2.05(-4.65%)
Oct 06, 2021
44.71
45.92
43.92
44.11
1,569,361
+0.70(+1.61%)
Oct 05, 2021
43.50
44.11
42.24
43.41
772,238
-0.51(-1.17%)
Oct 04, 2021
42.85
44.66
42.76
43.92
1,388,588
+1.17(+2.73%)
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
.