Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Russell 2000 -3X ETF (NY: SRTY )

27.22 -0.61 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 694.38 710.63 685.20 710.63 84,347 -6.36(-0.89%)
Oct 30, 2018 760.31 764.08 713.22 716.99 139,374 -44.74(-5.87%)
Oct 29, 2018 725.46 787.15 702.62 761.72 121,898 +10.60(+1.41%)
Oct 26, 2018 749.72 790.45 722.17 751.13 111,074 +24.02(+3.30%)
Oct 25, 2018 763.84 769.02 715.10 727.11 109,708 -49.45(-6.37%)
Oct 24, 2018 700.74 777.97 693.67 776.56 116,068 +79.35(+11.38%)
Oct 23, 2018 706.86 734.17 681.43 697.21 87,205 +17.89(+2.63%)
Oct 22, 2018 669.66 685.90 660.95 679.31 42,403 +4.71(+0.70%)
Oct 19, 2018 647.29 682.37 637.40 674.60 70,482 +21.19(+3.24%)
Oct 18, 2018 626.80 660.48 623.04 653.41 66,653 +35.08(+5.67%)
Oct 17, 2018 617.38 642.58 615.97 618.33 53,826 +6.59(+1.08%)
Oct 16, 2018 655.29 670.13 608.67 611.73 65,782 -56.04(-8.39%)
Oct 15, 2018 677.90 689.91 654.35 667.77 67,634 -8.24(-1.22%)
Oct 12, 2018 649.64 698.62 647.52 676.01 90,995 -0.94(-0.14%)
Oct 11, 2018 649.17 676.96 630.10 676.96 231,855 +39.79(+6.25%)
Oct 10, 2018 593.60 641.17 590.91 637.16 131,762 +48.51(+8.24%)
Oct 09, 2018 584.18 590.66 571.94 588.66 59,572 +7.06(+1.21%)
Oct 08, 2018 583.24 595.25 575.71 581.59 51,168 +3.77(+0.65%)
Oct 05, 2018 562.05 593.37 558.52 577.83 78,572 +15.66(+2.79%)
Oct 04, 2018 545.10 567.23 543.68 562.17 74,037 +22.96(+4.26%)
Oct 03, 2018 546.75 554.28 532.15 539.21 44,258 -14.36(-2.59%)
Oct 02, 2018 538.74 557.22 534.91 553.57 36,449 +16.72(+3.11%)
Oct 01, 2018 509.07 541.80 509.07 536.86 58,535 +20.49(+3.97%)
Sep 28, 2018 526.02 526.02 512.37 516.37 31,975 -5.18(-0.99%)
Sep 27, 2018 518.96 523.43 514.96 521.55 30,313 +0.24(+0.05%)
Sep 26, 2018 505.30 522.96 502.95 521.32 28,834 +14.57(+2.87%)
Sep 25, 2018 507.22 508.39 502.76 506.75 12,549 -2.58(-0.51%)
Sep 24, 2018 505.34 517.78 502.76 509.33 24,521 +5.40(+1.07%)
Sep 21, 2018 492.67 504.87 491.50 503.93 35,097 +7.51(+1.51%)
Sep 20, 2018 505.11 508.86 495.84 496.42 27,283 -14.08(-2.76%)
Sep 19, 2018 504.17 515.20 498.30 510.51 30,506 +5.87(+1.16%)
Sep 18, 2018 509.33 510.51 500.92 504.64 17,033 -7.04(-1.38%)
Sep 17, 2018 495.49 512.85 494.31 511.68 25,005 +16.67(+3.37%)
Sep 14, 2018 499.71 503.70 490.56 495.01 21,860 -7.04(-1.40%)
Sep 13, 2018 496.21 504.87 493.84 502.06 12,140 +0.47(+0.09%)
Sep 12, 2018 501.12 512.85 497.83 501.59 23,258 +3.29(+0.66%)
Sep 11, 2018 503.00 506.99 493.37 498.30 19,569 -1.41(-0.28%)
Sep 10, 2018 496.42 503.46 492.67 499.71 16,427 -3.05(-0.61%)
Sep 07, 2018 505.81 509.33 494.31 502.76 26,981 +1.41(+0.28%)
Sep 06, 2018 488.44 503.00 485.86 501.35 26,950 +10.56(+2.15%)
Sep 05, 2018 488.91 503.11 487.74 490.79 27,132 +3.99(+0.82%)
Sep 04, 2018 482.11 496.42 479.99 486.80 21,862 +6.10(+1.27%)
Aug 31, 2018 480.70 480.70 480.70 0 -5.40(-1.11%)
Aug 30, 2018 487.04 490.56 479.06 486.10 41,224 +1.17(+0.24%)
Aug 29, 2018 489.38 493.37 482.81 484.92 16,402 -4.93(-1.01%)
Aug 28, 2018 487.50 496.89 485.39 489.85 19,515 +0.00(+0.00%)
Aug 27, 2018 487.50 491.73 480.93 489.85 40,252 -3.05(-0.62%)
Aug 24, 2018 495.49 497.36 491.02 492.90 20,109 -7.28(-1.45%)
Aug 23, 2018 496.89 504.64 493.14 500.18 18,784 +4.46(+0.90%)
Aug 22, 2018 500.41 502.06 493.37 495.72 52,884 -18.31(-3.56%)
Aug 21, 2018 516.14 516.14 494.31 514.03 33,326 -3.29(-0.64%)
Aug 20, 2018 517.78 526.00 513.79 517.31 20,577 -3.76(-0.72%)
Aug 17, 2018 530.69 534.92 520.37 521.07 20,995 -7.75(-1.46%)
Aug 16, 2018 535.86 537.26 522.95 528.81 29,960 -14.32(-2.64%)
Aug 15, 2018 529.05 551.35 527.17 543.13 45,915 +20.42(+3.91%)
Aug 14, 2018 536.56 536.56 519.66 522.71 38,427 -16.43(-3.05%)
Aug 13, 2018 528.11 545.24 525.29 539.14 21,987 +9.39(+1.77%)
Aug 10, 2018 535.15 535.15 519.66 529.75 21,579 +4.23(+0.80%)
Aug 09, 2018 529.75 529.75 518.84 525.53 10,284 -3.52(-0.67%)
Aug 08, 2018 528.11 539.14 525.76 529.05 17,502 +0.94(+0.18%)
Aug 07, 2018 526.23 528.81 520.60 528.11 16,777 -3.29(-0.62%)
Aug 06, 2018 542.90 545.24 529.75 531.40 17,129 -10.09(-1.86%)
Aug 03, 2018 532.80 547.83 528.58 541.49 28,059 +6.34(+1.18%)
Aug 02, 2018 556.51 556.51 532.80 535.15 24,492 -11.27(-2.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.