Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

26.78 +0.65 (+2.49%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	723.82	774.03	695.95	728.38	63,119	+12.25(+1.71%)
Mar 30, 2020	753.37	802.38	713.01	716.13	58,770	-53.09(-6.90%)
Mar 27, 2020	773.79	797.39	707.05	769.23	68,645	+71.35(+10.22%)
Mar 26, 2020	824.96	824.96	678.42	697.88	71,599	-154.23(-18.10%)
Mar 25, 2020	865.80	947.24	759.13	852.11	71,335	-41.72(-4.67%)
Mar 24, 2020	1019	1062	887.35	893.83	63,828	-329.06(-26.91%)
Mar 23, 2020	1154	1361	1147	1223	80,246	+42.24(+3.58%)
Mar 20, 2020	1030	1203	960.07	1181	73,627	+58.08(+5.17%)
Mar 19, 2020	1296	1447	1008	1123	91,401	-148.57(-11.69%)
Mar 18, 2020	1261	1395	1112	1271	49,923	+206.18(+19.36%)
Mar 17, 2020	1195	1364	1006	1065	67,231	-129.37(-10.83%)
Mar 16, 2020	1200	1392	1087	1194	64,157	+281.78(+30.88%)
Mar 13, 2020	936.07	1226	912.55	912.55	96,159	-251.30(-21.59%)
Mar 12, 2020	1056	1166	990.56	1164	105,186	+299.54(+34.66%)
Mar 11, 2020	787.98	893.83	762.54	864.31	88,565	+135.61(+18.61%)
Mar 10, 2020	722.70	844.87	722.46	728.70	84,675	-70.33(-8.80%)
Mar 09, 2020	759.90	800.46	717.65	799.02	88,833	+180.25(+29.13%)
Mar 06, 2020	639.41	659.81	600.05	618.77	71,065	+34.08(+5.83%)
Mar 05, 2020	569.32	603.41	558.52	584.68	56,467	+51.84(+9.73%)
Mar 04, 2020	556.36	576.76	530.92	532.84	40,083	-49.92(-8.57%)
Mar 03, 2020	548.68	601.25	516.55	582.76	69,615	+33.36(+6.07%)
Mar 02, 2020	589.73	618.98	548.92	549.40	59,469	-49.20(-8.22%)
Feb 28, 2020	625.49	635.09	589.00	598.61	86,401	+22.80(+3.96%)
Feb 27, 2020	553.00	578.68	516.04	575.80	83,507	+55.92(+10.76%)
Feb 26, 2020	495.88	523.48	482.92	519.88	65,039	+17.52(+3.49%)
Feb 25, 2020	451.24	506.20	450.27	502.36	63,223	+46.32(+10.16%)
Feb 24, 2020	456.27	462.04	448.60	456.04	39,326	+38.64(+9.26%)
Feb 21, 2020	410.19	422.43	408.03	417.39	27,189	+12.72(+3.14%)
Feb 20, 2020	411.15	420.99	402.99	404.67	19,279	-3.36(-0.82%)
Feb 19, 2020	409.47	411.63	402.51	408.03	15,693	-5.76(-1.39%)
Feb 18, 2020	414.03	421.71	410.19	413.79	9,538	+2.88(+0.70%)
Feb 14, 2020	405.87	415.23	405.63	410.91	17,727	+4.32(+1.06%)
Feb 13, 2020	416.43	416.67	403.95	406.59	22,000	-3.36(-0.82%)
Feb 12, 2020	410.43	415.47	408.75	409.95	10,274	-8.64(-2.06%)
Feb 11, 2020	419.31	423.39	410.67	418.59	14,276	-8.40(-1.97%)
Feb 10, 2020	437.31	437.55	426.75	426.99	14,378	-7.68(-1.77%)
Feb 07, 2020	423.87	437.96	423.39	434.67	29,993	+16.08(+3.84%)
Feb 06, 2020	410.91	419.79	409.95	418.59	13,090	+2.64(+0.63%)
Feb 05, 2020	422.19	428.35	414.51	415.95	27,185	-19.92(-4.57%)
Feb 04, 2020	439.71	440.84	431.65	435.87	23,182	-21.36(-4.67%)
Feb 03, 2020	463.96	463.96	451.24	457.24	27,944	-14.40(-3.05%)
Jan 31, 2020	450.27	476.44	449.07	471.64	29,231	+26.64(+5.99%)
Jan 30, 2020	454.12	460.84	443.47	444.99	33,129	+0.24(+0.05%)
Jan 29, 2020	435.15	444.75	432.03	444.75	16,687	+7.68(+1.76%)
Jan 28, 2020	439.71	442.11	432.75	437.07	17,025	-11.28(-2.52%)
Jan 27, 2020	453.63	456.71	440.91	448.36	18,790	+14.16(+3.26%)
Jan 24, 2020	413.79	441.87	413.79	434.19	30,147	+16.80(+4.03%)
Jan 23, 2020	420.99	432.51	414.51	417.39	12,838	-0.24(-0.06%)
Jan 22, 2020	412.59	419.55	409.71	417.63	5,421	+1.20(+0.29%)
Jan 21, 2020	411.87	418.83	410.19	416.43	8,751	+9.84(+2.42%)
Jan 17, 2020	397.47	408.70	397.23	406.59	10,874	+3.84(+0.95%)
Jan 16, 2020	410.19	410.67	400.38	402.75	18,160	-16.32(-3.89%)
Jan 15, 2020	427.95	427.95	414.75	419.07	12,489	-5.76(-1.36%)
Jan 14, 2020	435.87	437.07	417.15	424.83	21,588	-4.80(-1.12%)
Jan 13, 2020	437.79	444.27	429.15	429.63	12,431	-9.36(-2.13%)
Jan 10, 2020	432.75	443.03	431.79	438.99	21,669	+6.24(+1.44%)
Jan 09, 2020	428.19	435.00	426.03	432.75	9,899	-1.44(-0.33%)
Jan 08, 2020	438.03	438.99	428.91	434.19	17,633	-4.32(-0.99%)
Jan 07, 2020	438.27	442.83	434.43	438.51	7,241	+4.32(+0.99%)
Jan 06, 2020	446.68	448.12	432.51	434.19	14,373	-2.16(-0.50%)
Jan 03, 2020	446.92	446.92	433.95	436.35	14,661	+5.52(+1.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices