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 )

28.54 +0.83 (+3.00%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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%)
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.