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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2019 537.06 558.85 536.82 546.29 39,603 +8.29(+1.54%)
Apr 29, 2019 541.79 543.69 532.32 538.00 27,901 -7.82(-1.43%)
Apr 26, 2019 560.27 565.72 543.93 545.82 28,923 -16.58(-2.95%)
Apr 25, 2019 556.48 575.20 554.59 562.40 43,469 +13.74(+2.50%)
Apr 24, 2019 552.22 555.53 542.03 548.66 32,486 -4.03(-0.73%)
Apr 23, 2019 577.80 578.04 548.19 552.69 41,827 -27.24(-4.70%)
Apr 22, 2019 578.75 587.04 573.30 579.93 19,899 +5.21(+0.91%)
Apr 18, 2019 569.75 585.38 567.85 574.72 36,985 +4.03(+0.71%)
Apr 17, 2019 548.90 578.75 548.66 570.70 24,326 +15.87(+2.86%)
Apr 16, 2019 552.46 559.56 550.32 554.82 18,144 -3.79(-0.68%)
Apr 15, 2019 549.61 564.77 548.19 558.61 17,075 +6.63(+1.20%)
Apr 12, 2019 547.24 558.38 547.24 551.98 25,229 -5.92(-1.06%)
Apr 11, 2019 554.35 561.46 552.48 557.90 21,377 +2.13(+0.38%)
Apr 10, 2019 576.38 577.57 555.53 555.77 29,397 -23.93(-4.13%)
Apr 09, 2019 566.20 582.53 563.83 579.70 40,905 +20.37(+3.64%)
Apr 08, 2019 561.46 569.99 557.67 559.33 36,061 +3.32(+0.60%)
Apr 05, 2019 567.85 569.04 555.30 556.01 49,315 -16.35(-2.86%)
Apr 04, 2019 578.75 583.96 571.17 572.35 29,346 -7.58(-1.31%)
Apr 03, 2019 573.78 584.91 569.04 579.93 42,157 -9.00(-1.53%)
Apr 02, 2019 583.73 598.65 583.73 588.94 42,577 +4.74(+0.81%)
Apr 01, 2019 589.88 596.75 582.80 584.20 41,264 -19.66(-3.26%)
Mar 29, 2019 596.75 615.71 593.91 603.86 51,996 -5.45(-0.89%)
Mar 28, 2019 619.97 630.16 606.47 609.31 34,044 -16.35(-2.61%)
Mar 27, 2019 620.68 647.69 615.16 625.66 64,319 +6.87(+1.11%)
Mar 26, 2019 624.24 632.29 606.94 618.79 34,323 -19.90(-3.12%)
Mar 25, 2019 649.11 663.09 625.66 638.69 61,915 -8.29(-1.28%)
Mar 22, 2019 595.10 647.45 592.02 646.98 81,438 +64.44(+11.06%)
Mar 21, 2019 613.34 613.34 574.25 582.54 50,488 -23.93(-3.95%)
Mar 20, 2019 592.49 616.42 582.07 606.47 50,589 +14.75(+2.49%)
Mar 19, 2019 574.26 595.97 574.26 591.72 27,246 +8.97(+1.54%)
Mar 18, 2019 591.01 597.15 575.20 582.75 29,280 -11.09(-1.87%)
Mar 15, 2019 597.39 598.80 581.34 593.85 20,972 -4.72(-0.79%)
Mar 14, 2019 591.96 599.98 591.25 598.57 18,501 +7.55(+1.28%)
Mar 13, 2019 591.49 593.85 582.56 591.01 37,300 -7.32(-1.22%)
Mar 12, 2019 597.39 604.47 591.49 598.33 34,275 -0.94(-0.16%)
Mar 11, 2019 626.65 628.78 599.04 599.28 33,042 -33.28(-5.26%)
Mar 08, 2019 642.34 644.83 630.67 632.56 44,219 +1.65(+0.26%)
Mar 07, 2019 615.33 634.92 613.91 630.90 72,336 +15.81(+2.57%)
Mar 06, 2019 581.57 616.27 581.10 615.09 57,396 +34.22(+5.89%)
Mar 05, 2019 572.13 582.05 571.66 580.87 16,252 +8.02(+1.40%)
Mar 04, 2019 554.20 585.11 552.31 572.84 31,194 +15.34(+2.75%)
Mar 01, 2019 560.57 573.55 556.55 557.50 20,717 -16.52(-2.88%)
Feb 28, 2019 569.77 578.03 566.00 574.02 12,124 +7.08(+1.25%)
Feb 27, 2019 576.14 580.16 566.00 566.94 24,762 -3.54(-0.62%)
Feb 26, 2019 559.86 571.66 558.21 570.48 14,932 +12.51(+2.24%)
Feb 25, 2019 547.59 558.91 544.04 557.97 20,167 +0.00(+0.00%)
Feb 22, 2019 567.41 569.06 557.03 557.97 19,535 -15.11(-2.64%)
Feb 21, 2019 568.83 580.87 567.41 573.08 25,776 +6.61(+1.17%)
Feb 20, 2019 574.02 574.97 564.34 566.47 25,360 -8.26(-1.44%)
Feb 19, 2019 586.53 586.53 569.30 574.73 17,769 -4.49(-0.77%)
Feb 15, 2019 595.97 602.23 578.74 579.21 21,658 -28.79(-4.74%)
Feb 14, 2019 621.93 623.82 600.93 608.01 37,176 -3.78(-0.62%)
Feb 13, 2019 611.08 620.05 607.54 611.79 19,075 -4.48(-0.73%)
Feb 12, 2019 629.49 630.43 614.38 616.27 19,665 -24.55(-3.83%)
Feb 11, 2019 651.20 658.99 639.87 640.82 15,458 -16.29(-2.48%)
Feb 08, 2019 667.72 674.33 656.63 657.10 20,090 -0.94(-0.14%)
Feb 07, 2019 655.22 675.04 646.01 658.05 16,459 +15.34(+2.39%)
Feb 06, 2019 640.82 652.40 637.04 642.71 15,408 +3.54(+0.55%)
Feb 05, 2019 640.82 650.49 633.74 639.16 16,370 -3.30(-0.51%)
Feb 04, 2019 662.77 669.14 642.00 642.47 11,627 -21.95(-3.30%)
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.