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 )

27.83 +0.61 (+2.24%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 3, 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, 2017 829.06 831.87 812.45 821.81 14,021 -18.24(-2.17%)
Oct 30, 2017 852.67 819.47 840.05 17,925 +25.48(+3.13%)
Oct 27, 2017 830.23 837.95 811.99 814.57 17,375 -15.72(-1.89%)
Oct 26, 2017 826.96 835.23 821.58 830.29 16,025 -6.72(-0.80%)
Oct 25, 2017 827.89 856.41 827.89 837.01 18,459 +12.39(+1.50%)
Oct 24, 2017 820.64 826.25 814.33 824.62 14,120 -4.68(-0.56%)
Oct 23, 2017 808.49 831.40 808.49 829.29 14,517 +18.10(+2.23%)
Oct 20, 2017 805.45 812.69 805.45 811.20 8,613 -11.32(-1.38%)
Oct 19, 2017 832.10 840.52 822.51 822.51 12,890 +3.98(+0.49%)
Oct 18, 2017 819.94 825.55 812.23 818.54 13,802 -12.86(-1.55%)
Oct 17, 2017 822.51 835.14 815.03 831.40 13,489 +7.25(+0.88%)
Oct 16, 2017 817.60 826.96 805.47 824.15 12,530 +1.87(+0.23%)
Oct 13, 2017 813.40 822.98 811.29 822.28 6,059 +4.68(+0.57%)
Oct 12, 2017 820.18 826.96 811.29 817.60 7,036 +2.10(+0.26%)
Oct 11, 2017 813.16 818.77 807.78 815.50 9,931 +1.87(+0.23%)
Oct 10, 2017 811.76 820.41 806.62 813.63 10,634 -7.72(-0.94%)
Oct 09, 2017 808.02 824.15 800.07 821.35 13,849 +11.22(+1.39%)
Oct 06, 2017 816.20 818.07 805.91 810.12 6,873 +2.34(+0.29%)
Oct 05, 2017 804.75 812.69 801.00 807.78 16,322 -5.85(-0.72%)
Oct 04, 2017 808.95 820.41 801.24 813.63 22,601 +7.72(+0.96%)
Oct 03, 2017 808.95 821.35 805.91 805.91 16,858 -5.85(-0.72%)
Oct 02, 2017 839.58 843.32 811.52 811.76 23,858 -30.16(-3.58%)
Sep 29, 2017 845.89 848.02 837.71 841.92 11,651 -6.55(-0.77%)
Sep 28, 2017 858.05 866.24 844.02 848.47 11,993 -4.91(-0.58%)
Sep 27, 2017 889.85 897.33 847.30 853.38 41,838 -55.18(-6.07%)
Sep 26, 2017 913.46 914.98 898.26 908.55 19,987 -8.65(-0.94%)
Sep 25, 2017 921.18 932.33 908.55 917.20 13,832 -2.57(-0.28%)
Sep 22, 2017 934.50 934.50 915.80 919.77 10,973 -13.33(-1.43%)
Sep 21, 2017 927.49 936.61 921.57 933.10 9,176 +3.51(+0.38%)
Sep 20, 2017 936.84 940.12 926.09 929.60 5,903 -9.12(-0.97%)
Sep 19, 2017 934.97 943.15 932.40 938.71 5,300 +0.93(+0.10%)
Sep 18, 2017 953.68 953.68 929.83 937.78 8,759 -20.57(-2.15%)
Sep 15, 2017 970.51 975.42 957.42 958.35 7,982 -11.46(-1.18%)
Sep 14, 2017 970.28 977.52 963.03 969.81 7,438 +4.91(+0.51%)
Sep 13, 2017 978.23 978.23 961.86 964.90 5,105 -11.46(-1.17%)
Sep 12, 2017 985.01 989.21 973.08 976.36 10,489 -18.24(-1.83%)
Sep 11, 2017 999.27 1003 988.98 994.59 5,556 -31.56(-3.08%)
Sep 08, 2017 1032 1039 1015 1026 5,805 -2.34(-0.23%)
Sep 07, 2017 1016 1038 1016 1028 5,663 +7.24(+0.71%)
Sep 06, 2017 1014 1029 1009 1021 8,666 -3.97(-0.39%)
Sep 05, 2017 997.87 1039 990.62 1025 12,741 +25.95(+2.60%)
Sep 01, 2017 1009 1015 995.76 999.27 7,655 -15.66(-1.54%)
Aug 31, 2017 1034 1038 1011 1015 12,741 -30.40(-2.91%)
Aug 30, 2017 1068 1071 1043 1045 13,957 -20.10(-1.89%)
Aug 29, 2017 1091 1095 1059 1065 8,614 -0.47(-0.04%)
Aug 28, 2017 1068 1082 1064 1066 6,122 -13.09(-1.21%)
Aug 25, 2017 1081 1091 1071 1079 11,034 -10.76(-0.99%)
Aug 24, 2017 1087 1100 1080 1090 7,592 -9.82(-0.89%)
Aug 23, 2017 1115 1118 1088 1100 12,351 +4.91(+0.45%)
Aug 22, 2017 1122 1122 1091 1095 15,168 -33.90(-3.00%)
Aug 21, 2017 1135 1148 1126 1129 18,133 -0.47(-0.04%)
Aug 18, 2017 1138 1148 1115 1129 29,111 +0.24(+0.02%)
Aug 17, 2017 1081 1129 1064 1129 23,206 +59.62(+5.58%)
Aug 16, 2017 1062 1074 1048 1069 14,166 -1.41(-0.13%)
Aug 15, 2017 1041 1071 1039 1071 15,102 +24.79(+2.37%)
Aug 14, 2017 1074 1075 1043 1046 18,996 -48.17(-4.40%)
Aug 11, 2017 1100 1110 1087 1094 14,948 -4.67(-0.43%)
Aug 10, 2017 1054 1099 1054 1099 28,622 +56.11(+5.38%)
Aug 09, 2017 1035 1053 1029 1043 19,214 +27.12(+2.67%)
Aug 08, 2017 1007 1022 977.76 1015 19,519 +10.29(+1.02%)
Aug 07, 2017 1006 1021 997.16 1005 4,902 -5.85(-0.58%)
Aug 04, 2017 1017 1026 1008 1011 7,889 -14.73(-1.44%)
Aug 03, 2017 1005 1033 1004 1026 13,943 +14.97(+1.48%)
Aug 02, 2017 983.13 1021 978.23 1011 15,079 +31.09(+3.17%)
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.