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 (%)
Dec 29, 2017 756.88 756.88 756.88 0 +18.01(+2.44%)
Dec 28, 2017 745.18 748.69 738.63 738.87 17,468 -9.12(-1.22%)
Dec 27, 2017 746.35 750.80 735.56 747.99 10,326 +2.81(+0.38%)
Dec 26, 2017 750.10 750.33 742.84 745.18 14,062 -1.58(-0.21%)
Dec 22, 2017 743.72 751.65 743.72 746.76 13,568 +4.91(+0.66%)
Dec 21, 2017 745.59 747.00 734.17 741.85 10,412 -9.35(-1.24%)
Dec 20, 2017 745.59 759.15 743.49 751.20 11,577 -4.68(-0.62%)
Dec 19, 2017 733.43 759.36 732.50 755.88 19,288 +17.77(+2.41%)
Dec 18, 2017 747.93 750.27 731.80 738.11 19,755 -30.39(-3.96%)
Dec 15, 2017 787.91 795.16 753.31 768.51 41,264 -35.07(-4.36%)
Dec 14, 2017 776.92 809.65 772.25 803.58 24,606 +24.55(+3.15%)
Dec 13, 2017 793.76 793.76 763.36 779.03 25,262 -13.09(-1.65%)
Dec 12, 2017 779.49 792.35 775.57 792.12 13,570 +6.78(+0.86%)
Dec 11, 2017 781.83 789.31 772.95 785.34 13,163 +1.87(+0.24%)
Dec 08, 2017 776.22 785.34 770.38 783.47 11,746 -2.34(-0.30%)
Dec 07, 2017 800.54 804.75 775.75 785.81 19,127 -15.90(-1.98%)
Dec 06, 2017 793.29 805.91 786.98 801.71 25,417 +11.22(+1.42%)
Dec 05, 2017 759.86 790.95 759.86 790.48 25,697 +21.51(+2.80%)
Dec 04, 2017 731.80 769.67 726.19 768.97 39,468 +9.35(+1.23%)
Dec 01, 2017 749.10 798.90 749.10 759.62 44,771 +8.18(+1.09%)
Nov 30, 2017 743.02 754.95 736.73 751.44 35,923 -2.10(-0.28%)
Nov 29, 2017 754.01 760.09 742.23 753.54 43,344 -7.95(-1.04%)
Nov 28, 2017 791.65 796.33 760.56 761.49 41,135 -39.51(-4.93%)
Nov 27, 2017 786.74 801.00 781.83 801.00 20,453 +8.88(+1.12%)
Nov 24, 2017 790.01 794.92 785.81 792.12 7,116 -1.17(-0.15%)
Nov 22, 2017 786.04 793.52 779.73 793.29 8,033 +3.27(+0.41%)
Nov 21, 2017 804.51 806.62 786.98 790.01 24,816 -25.95(-3.18%)
Nov 20, 2017 828.36 835.14 815.03 815.97 21,363 -18.00(-2.16%)
Nov 17, 2017 853.38 854.08 824.15 833.97 12,914 -10.76(-1.27%)
Nov 16, 2017 873.95 873.95 833.74 844.73 32,980 -39.51(-4.47%)
Nov 15, 2017 889.38 903.64 873.25 884.24 15,084 +11.46(+1.31%)
Nov 14, 2017 876.76 884.00 868.89 872.78 13,686 +6.78(+0.78%)
Nov 13, 2017 879.79 884.96 862.96 866.00 12,521 +0.00(+0.00%)
Nov 10, 2017 865.30 870.68 857.35 866.00 15,698 +0.47(+0.05%)
Nov 09, 2017 872.55 888.89 852.44 865.53 27,317 +10.52(+1.23%)
Nov 08, 2017 864.60 878.74 851.27 855.01 18,792 -3.04(-0.35%)
Nov 07, 2017 828.83 866.70 827.66 858.05 24,610 +27.82(+3.35%)
Nov 06, 2017 831.87 836.07 819.47 830.23 14,575 -3.27(-0.39%)
Nov 03, 2017 834.67 841.45 827.19 833.50 10,409 +2.81(+0.34%)
Nov 02, 2017 839.58 845.66 822.28 830.70 11,200 -6.31(-0.75%)
Nov 01, 2017 801.00 851.27 801.00 837.01 20,194 +15.20(+1.85%)
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%)
Aug 01, 2017 969.58 995.29 969.58 979.63 8,534 -4.91(-0.50%)
Jul 31, 2017 968.87 994.83 967.94 984.54 11,212 +9.35(+0.96%)
Jul 28, 2017 973.32 984.07 966.30 975.19 14,271 +7.95(+0.82%)
Jul 27, 2017 943.62 982.67 941.05 967.24 20,348 +17.77(+1.87%)
Jul 26, 2017 931.70 952.51 931.70 949.47 9,740 +14.50(+1.55%)
Jul 25, 2017 945.73 949.70 929.83 934.97 11,768 -25.49(-2.65%)
Jul 24, 2017 968.87 974.49 957.42 960.46 10,023 -3.51(-0.36%)
Jul 21, 2017 955.31 968.64 947.83 963.96 11,897 +12.86(+1.35%)
Jul 20, 2017 951.57 957.65 943.86 951.11 10,849 -1.17(-0.12%)
Jul 19, 2017 976.36 976.36 951.81 952.27 19,178 -30.16(-3.07%)
Jul 18, 2017 984.54 993.89 978.23 982.43 19,103 +7.48(+0.77%)
Jul 17, 2017 982.67 990.38 965.83 974.95 16,180 -7.01(-0.71%)
Jul 14, 2017 992.25 992.49 969.22 981.97 19,433 -3.98(-0.40%)
Jul 13, 2017 990.15 1009 984.77 985.94 11,201 -3.04(-0.31%)
Jul 12, 2017 993.42 996.00 970.04 988.98 17,927 -23.15(-2.29%)
Jul 11, 2017 1021 1039 1009 1012 14,232 -8.18(-0.80%)
Jul 10, 2017 1019 1030 998.57 1020 11,398 +11.69(+1.16%)
Jul 07, 2017 1031 1036 1003 1009 13,018 -29.46(-2.84%)
Jul 06, 2017 1021 1044 1009 1038 14,684 +39.51(+3.96%)
Jul 05, 2017 996.46 1016 994.12 998.57 13,420 +11.22(+1.14%)
Jul 03, 2017 1005 1005 980.10 987.34 12,039 -25.02(-2.47%)
Jun 30, 2017 1006 1016 997.16 1012 20,546 +4.68(+0.46%)
Jun 29, 2017 986.41 1039 984.07 1008 31,262 +17.06(+1.72%)
Jun 28, 2017 1021 1026 985.17 990.62 25,021 -49.33(-4.74%)
Jun 27, 2017 1012 1040 1001 1040 32,606 +28.29(+2.80%)
Jun 26, 2017 1010 1030 1002 1012 17,196 -3.27(-0.32%)
Jun 23, 2017 1033 1045 1012 1015 18,499 -22.21(-2.14%)
Jun 22, 2017 1050 1058 1027 1037 18,436 -11.93(-1.14%)
Jun 21, 2017 1036 1053 1018 1049 24,192 +8.89(+0.85%)
Jun 20, 2017 1017 1042 1016 1040 21,484 +29.46(+2.91%)
Jun 19, 2017 1024 1025 1003 1011 21,764 -23.38(-2.26%)
Jun 16, 2017 1036 1052 1032 1034 23,827 +8.65(+0.84%)
Jun 15, 2017 1042 1042 1016 1025 33,518 +16.36(+1.62%)
Jun 14, 2017 993.66 1026 993.42 1009 41,433 +16.37(+1.65%)
Jun 13, 2017 999.97 1005 987.58 992.72 17,169 -14.50(-1.44%)
Jun 12, 2017 1003 1018 991.32 1007 30,542 +6.32(+0.63%)
Jun 09, 2017 1005 1022 974.72 1001 64,053 -18.71(-1.84%)
Jun 08, 2017 1062 1067 1005 1020 40,889 -42.78(-4.03%)
Jun 07, 2017 1063 1072 1050 1062 17,075 -1.64(-0.15%)
Jun 06, 2017 1082 1088 1046 1064 25,699 +2.57(+0.24%)
Jun 05, 2017 1039 1061 1037 1061 21,588 +20.58(+1.98%)
Jun 02, 2017 1053 1060 1015 1041 47,078 -21.75(-2.05%)
Jun 01, 2017 1117 1129 1062 1063 30,325 -63.83(-5.67%)
May 31, 2017 1113 1169 1113 1126 30,471 +3.75(+0.33%)
May 30, 2017 1109 1129 1101 1123 24,731 +23.84(+2.17%)
May 26, 2017 1103 1116 1093 1099 17,047 +2.11(+0.19%)
May 25, 2017 1084 1107 1073 1097 25,602 -1.41(-0.13%)
May 24, 2017 1098 1115 1087 1098 21,622 -2.57(-0.23%)
May 23, 2017 1105 1127 1095 1101 26,125 -10.52(-0.95%)
May 22, 2017 1130 1132 1107 1111 32,098 -26.42(-2.32%)
May 19, 2017 1145 1146 1117 1138 37,399 -14.49(-1.26%)
May 18, 2017 1172 1181 1139 1152 49,290 -11.93(-1.02%)
May 17, 2017 1133 1168 1115 1164 55,141 +86.98(+8.08%)
May 16, 2017 1071 1101 1070 1077 30,208 -2.34(-0.22%)
May 15, 2017 1094 1094 1063 1079 20,126 -24.55(-2.22%)
May 12, 2017 1100 1113 1096 1104 23,411 +17.53(+1.61%)
May 11, 2017 1079 1116 1076 1086 36,225 +21.05(+1.98%)
May 10, 2017 1093 1095 1063 1065 28,264 -18.47(-1.70%)
May 09, 2017 1080 1099 1074 1084 32,793 +0.46(+0.04%)
May 08, 2017 1078 1099 1071 1083 29,751 +12.16(+1.14%)
May 05, 2017 1078 1105 1071 1071 28,783 -19.87(-1.82%)
May 04, 2017 1079 1115 1076 1091 37,600 +6.08(+0.56%)
May 03, 2017 1082 1100 1076 1085 42,401 +18.70(+1.75%)
May 02, 2017 1049 1077 1040 1066 36,878 +15.43(+1.47%)
May 01, 2017 1055 1075 1041 1051 26,715 -18.23(-1.71%)
Apr 28, 2017 1028 1069 1027 1069 55,201 +40.91(+3.98%)
Apr 27, 2017 1018 1038 1010 1028 22,264 +2.11(+0.21%)
Apr 26, 2017 1046 1046 1009 1026 43,196 -17.77(-1.70%)
Apr 25, 2017 1045 1047 1029 1044 33,206 -29.70(-2.77%)
Apr 24, 2017 1071 1085 1064 1074 40,934 -43.48(-3.89%)
Apr 21, 2017 1115 1128 1108 1117 46,670 +8.88(+0.80%)
Apr 20, 2017 1137 1143 1105 1108 45,681 -43.02(-3.74%)
Apr 19, 2017 1155 1159 1123 1151 50,787 -13.79(-1.18%)
Apr 18, 2017 1180 1194 1162 1165 35,872 -0.70(-0.06%)
Apr 17, 2017 1197 1209 1164 1166 24,775 -42.32(-3.50%)
Apr 13, 2017 1177 1209 1165 1208 39,066 +36.47(+3.11%)
Apr 12, 2017 1134 1176 1134 1172 50,182 +44.66(+3.96%)
Apr 11, 2017 1167 1173 1127 1127 52,654 -28.29(-2.45%)
Apr 10, 2017 1162 1171 1128 1155 48,885 -7.02(-0.60%)
Apr 07, 2017 1171 1181 1149 1162 37,842 +0.47(+0.04%)
Apr 06, 2017 1190 1206 1159 1162 34,496 -32.26(-2.70%)
Apr 05, 2017 1130 1200 1117 1194 45,615 +41.14(+3.57%)
Apr 04, 2017 1154 1167 1138 1153 22,273 +2.58(+0.22%)
Apr 03, 2017 1104 1160 1100 1150 36,304 +36.70(+3.30%)
Mar 31, 2017 1118 1128 1099 1114 26,089 -7.01(-0.63%)
Mar 30, 2017 1146 1146 1118 1121 35,946 -25.49(-2.22%)
Mar 29, 2017 1160 1171 1140 1146 13,875 -12.15(-1.05%)
Mar 28, 2017 1198 1201 1156 1158 32,723 -26.42(-2.23%)
Mar 27, 2017 1238 1247 1178 1185 34,047 -7.72(-0.65%)
Mar 24, 2017 1182 1209 1167 1192 47,706 -4.21(-0.35%)
Mar 23, 2017 1215 1226 1171 1197 36,114 -21.04(-1.73%)
Mar 22, 2017 1224 1249 1208 1218 58,497 +1.40(+0.12%)
Mar 21, 2017 1107 1218 1104 1216 81,688 +91.57(+8.14%)
Mar 20, 2017 1111 1133 1107 1125 24,264 +15.98(+1.44%)
Mar 17, 2017 1113 1136 1102 1109 21,336 -12.39(-1.11%)
Mar 16, 2017 1113 1130 1107 1121 26,978 -5.84(-0.52%)
Mar 15, 2017 1164 1171 1119 1127 37,013 -55.65(-4.71%)
Mar 14, 2017 1178 1207 1176 1183 34,111 +19.17(+1.65%)
Mar 13, 2017 1178 1181 1151 1163 33,276 -9.35(-0.80%)
Mar 10, 2017 1163 1201 1162 1173 34,541 -15.20(-1.28%)
Mar 09, 2017 1176 1199 1158 1188 38,122 +14.27(+1.22%)
Mar 08, 2017 1139 1176 1130 1174 36,469 +22.44(+1.95%)
Mar 07, 2017 1136 1155 1127 1151 36,609 +22.45(+1.99%)
Mar 06, 2017 1126 1145 1122 1129 36,789 +22.21(+2.01%)
Mar 03, 2017 1102 1123 1087 1107 41,222 +4.91(+0.45%)
Mar 02, 2017 1067 1106 1067 1102 35,895 +34.83(+3.26%)
Mar 01, 2017 1084 1087 1056 1067 44,238 -63.12(-5.59%)
Feb 28, 2017 1093 1131 1092 1130 39,953 +50.03(+4.63%)
Feb 27, 2017 1118 1122 1080 1080 22,472 -32.03(-2.88%)
Feb 24, 2017 1141 1144 1112 1112 22,111 +2.81(+0.25%)
Feb 23, 2017 1080 1133 1080 1109 41,439 +19.87(+1.82%)
Feb 22, 2017 1081 1097 1080 1089 15,086 +12.86(+1.19%)
Feb 21, 2017 1095 1095 1073 1076 21,833 -24.32(-2.21%)
Feb 17, 2017 1101 1101 1101 0 +0.47(+0.04%)
Feb 16, 2017 1093 1122 1088 1100 39,103 +8.65(+0.79%)
Feb 15, 2017 1124 1126 1086 1092 30,745 -18.70(-1.68%)
Feb 14, 2017 1131 1138 1106 1110 30,245 -11.23(-1.00%)
Feb 13, 2017 1110 1126 1100 1122 30,741 -7.95(-0.70%)
Feb 10, 2017 1135 1148 1120 1130 29,432 -27.82(-2.40%)
Feb 09, 2017 1201 1201 1148 1157 51,672 -50.73(-4.20%)
Feb 08, 2017 1218 1236 1202 1208 40,916 +6.54(+0.54%)
Feb 07, 2017 1185 1213 1170 1202 38,300 +14.97(+1.26%)
Feb 06, 2017 1172 1196 1163 1187 34,152 +25.72(+2.22%)
Feb 03, 2017 1185 1196 1157 1161 40,361 -55.18(-4.54%)
Feb 02, 2017 1202 1223 1192 1216 27,318 +11.45(+0.95%)
Feb 01, 2017 1177 1218 1161 1205 34,054 -0.93(-0.08%)
Jan 31, 2017 1242 1251 1195 1205 38,301 -23.85(-1.94%)
Jan 30, 2017 1206 1255 1206 1229 41,809 +49.10(+4.16%)
Jan 27, 2017 1166 1194 1159 1180 32,016 +13.33(+1.14%)
Jan 26, 2017 1152 1174 1148 1167 36,932 +13.09(+1.13%)
Jan 25, 2017 1160 1161 1146 1154 46,989 -36.71(-3.08%)
Jan 24, 2017 1230 1236 1179 1191 41,402 -54.24(-4.36%)
Jan 23, 2017 1242 1266 1223 1245 60,587 +12.63(+1.03%)
Jan 20, 2017 1236 1246 1217 1232 53,226 -18.01(-1.44%)
Jan 19, 2017 1212 1264 1204 1250 57,646 +28.99(+2.37%)
Jan 18, 2017 1222 1243 1217 1221 54,918 -11.45(-0.93%)
Jan 17, 2017 1201 1239 1201 1233 58,227 +48.40(+4.09%)
Jan 13, 2017 1184 1184 1184 0 -25.26(-2.09%)
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.