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 )

28.15 +1.37 (+5.12%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 31, 2020 83.60 83.60 83.60 290,730 +0.72(+0.87%)
Dec 30, 2020 84.80 85.04 81.92 82.88 290,730 -2.88(-3.36%)
Dec 29, 2020 80.72 87.20 80.24 85.76 295,383 +4.56(+5.62%)
Dec 28, 2020 77.84 81.20 77.60 81.20 340,739 +0.96(+1.20%)
Dec 24, 2020 79.28 81.20 79.04 80.24 90,104 +0.24(+0.30%)
Dec 23, 2020 80.96 81.68 79.52 80.00 174,457 -2.16(-2.63%)
Dec 22, 2020 83.84 84.80 81.92 82.16 164,769 -2.88(-3.39%)
Dec 21, 2020 89.13 89.85 84.32 85.04 342,747 +0.00(+0.00%)
Dec 18, 2020 83.12 85.52 81.68 85.04 239,780 +1.44(+1.72%)
Dec 17, 2020 86.00 86.72 83.60 83.60 167,426 -3.36(-3.87%)
Dec 16, 2020 85.28 88.17 85.28 86.96 186,476 +0.96(+1.12%)
Dec 15, 2020 89.85 91.53 86.00 86.00 279,833 -6.97(-7.49%)
Dec 14, 2020 90.33 92.97 88.17 92.97 263,686 -0.48(-0.51%)
Dec 11, 2020 93.93 96.09 91.29 93.45 209,859 +1.68(+1.83%)
Dec 10, 2020 96.81 97.77 91.29 91.77 268,734 -3.12(-3.29%)
Dec 09, 2020 91.05 96.81 89.61 94.89 349,166 +2.16(+2.33%)
Dec 08, 2020 98.50 98.50 92.49 92.73 243,748 -3.84(-3.98%)
Dec 07, 2020 96.81 97.77 95.61 96.57 208,348 +0.00(+0.00%)
Dec 04, 2020 102.34 102.34 96.33 96.57 351,018 -7.69(-7.37%)
Dec 03, 2020 104.74 105.70 101.62 104.26 185,072 -1.44(-1.36%)
Dec 02, 2020 107.62 109.55 104.74 105.70 165,459 -0.48(-0.45%)
Dec 01, 2020 104.74 107.62 103.30 106.18 190,050 -2.88(-2.64%)
Nov 30, 2020 104.26 110.27 103.54 109.07 250,708 +5.53(+5.34%)
Nov 27, 2020 104.74 105.46 103.30 103.54 87,115 -1.68(-1.60%)
Nov 25, 2020 104.74 107.62 104.02 105.22 227,641 +1.68(+1.62%)
Nov 24, 2020 105.46 107.38 101.62 103.54 382,044 -6.73(-6.10%)
Nov 23, 2020 112.91 114.11 107.86 110.27 357,988 -6.25(-5.36%)
Nov 20, 2020 118.44 119.88 115.79 116.51 184,150 -0.72(-0.62%)
Nov 19, 2020 120.12 121.56 116.51 117.23 242,221 -2.64(-2.20%)
Nov 18, 2020 114.35 119.88 112.43 119.88 307,872 +3.84(+3.31%)
Nov 17, 2020 119.88 123.00 114.11 116.03 300,746 -0.72(-0.62%)
Nov 16, 2020 119.16 121.32 116.27 116.75 295,575 -8.89(-7.07%)
Nov 13, 2020 130.45 130.93 123.96 125.64 355,522 -8.89(-6.61%)
Nov 12, 2020 130.69 137.41 129.49 134.53 335,870 +6.49(+5.07%)
Nov 11, 2020 126.12 131.89 126.12 128.04 186,607 +0.48(+0.38%)
Nov 10, 2020 131.65 134.77 126.36 127.56 320,558 -7.93(-5.85%)
Nov 09, 2020 117.71 135.97 116.99 135.49 510,618 -16.82(-11.04%)
Nov 06, 2020 146.78 153.03 146.54 152.31 199,506 +3.84(+2.59%)
Nov 05, 2020 157.11 157.35 146.54 148.46 331,778 -13.69(-8.44%)
Nov 04, 2020 170.32 170.32 156.39 162.16 383,656 -0.24(-0.15%)
Nov 03, 2020 169.12 170.32 159.51 162.40 346,211 -15.38(-8.65%)
Nov 02, 2020 182.34 185.94 177.77 177.77 260,379 -10.57(-5.61%)
Oct 30, 2020 184.02 194.11 180.65 188.34 370,740 +7.21(+3.98%)
Oct 29, 2020 189.54 193.63 178.73 181.13 315,521 -6.73(-3.58%)
Oct 28, 2020 183.78 188.58 180.90 187.86 387,115 +16.10(+9.37%)
Oct 27, 2020 167.68 172.73 166.02 171.77 194,074 +4.32(+2.58%)
Oct 26, 2020 163.36 173.93 162.40 167.44 274,328 +10.33(+6.57%)
Oct 23, 2020 157.35 162.87 156.63 157.11 161,093 -2.88(-1.80%)
Oct 22, 2020 166.72 169.36 160.00 160.00 225,614 -9.13(-5.40%)
Oct 21, 2020 164.08 169.12 162.88 169.12 200,315 +4.56(+2.77%)
Oct 20, 2020 162.40 166.00 159.51 164.56 185,306 -1.44(-0.87%)
Oct 19, 2020 158.31 166.72 155.19 166.00 160,744 +6.25(+3.91%)
Oct 16, 2020 157.35 160.00 156.15 159.75 211,249 +0.96(+0.61%)
Oct 15, 2020 169.36 170.81 157.59 158.79 213,746 -5.28(-3.22%)
Oct 14, 2020 158.55 164.32 155.67 164.08 191,004 +4.56(+2.86%)
Oct 13, 2020 159.51 162.64 157.83 159.51 169,724 +3.36(+2.15%)
Oct 12, 2020 157.11 159.75 154.95 156.15 141,922 -2.88(-1.81%)
Oct 09, 2020 157.35 162.16 156.39 159.03 234,747 -2.64(-1.63%)
Oct 08, 2020 162.16 166.00 160.72 161.68 200,171 -5.77(-3.44%)
Oct 07, 2020 172.25 172.73 165.76 167.44 244,310 -11.53(-6.44%)
Oct 06, 2020 172.73 180.41 164.56 178.97 526,111 +1.20(+0.68%)
Oct 05, 2020 187.62 187.62 177.05 177.77 244,364 -16.10(-8.30%)
Oct 02, 2020 207.56 208.76 191.32 193.87 303,718 -2.64(-1.34%)
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.