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 )

29.02 +1.31 (+4.73%)
Streaming Delayed Price Updated: 12:25 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 (%)
Aug 30, 2019 605.23 627.83 604.75 617.12 24,686 +2.86(+0.46%)
Aug 29, 2019 627.83 629.50 612.61 614.27 30,749 -33.78(-5.21%)
Aug 28, 2019 675.41 679.93 636.87 648.05 41,597 -23.08(-3.44%)
Aug 27, 2019 630.92 673.51 629.97 671.13 35,700 +28.07(+4.37%)
Aug 26, 2019 646.39 660.90 642.82 643.06 26,534 -22.36(-3.36%)
Aug 23, 2019 618.31 670.42 608.56 665.42 44,992 +56.38(+9.26%)
Aug 22, 2019 600.71 618.55 596.19 609.04 16,937 +4.52(+0.75%)
Aug 21, 2019 601.18 610.95 600.71 604.52 16,617 -14.51(-2.34%)
Aug 20, 2019 609.75 621.17 609.27 619.03 20,098 +11.66(+1.92%)
Aug 19, 2019 605.23 609.99 598.09 607.37 16,710 -18.79(-3.00%)
Aug 16, 2019 659.95 659.95 623.31 626.16 25,560 -42.59(-6.37%)
Aug 15, 2019 654.00 678.27 653.76 668.75 26,192 +7.14(+1.08%)
Aug 14, 2019 639.01 665.18 638.54 661.61 43,650 +51.15(+8.38%)
Aug 13, 2019 634.73 642.34 591.39 610.46 29,527 -19.98(-3.17%)
Aug 12, 2019 617.12 634.49 613.32 630.45 28,360 +23.31(+3.84%)
Aug 09, 2019 589.53 613.32 589.05 607.13 33,677 +22.36(+3.82%)
Aug 08, 2019 614.03 616.05 583.34 584.77 24,945 -39.97(-6.40%)
Aug 07, 2019 641.87 657.09 620.22 624.74 25,940 +0.95(+0.15%)
Aug 06, 2019 629.73 649.39 619.03 623.79 26,923 -18.08(-2.82%)
Aug 05, 2019 620.93 661.61 619.27 641.87 44,986 +53.05(+9.01%)
Aug 02, 2019 580.01 602.38 575.37 588.81 46,850 +19.27(+3.38%)
Aug 01, 2019 542.42 575.97 529.34 569.54 32,917 +24.03(+4.40%)
Jul 31, 2019 532.67 555.27 518.87 545.52 45,751 +12.61(+2.37%)
Jul 30, 2019 561.22 565.50 532.43 532.91 30,593 -17.84(-3.24%)
Jul 29, 2019 539.57 555.51 537.90 550.75 13,945 +10.94(+2.03%)
Jul 26, 2019 556.46 557.17 537.19 539.81 28,772 -19.75(-3.53%)
Jul 25, 2019 539.81 561.22 539.57 559.55 23,950 +20.22(+3.75%)
Jul 24, 2019 571.21 573.35 537.19 539.33 26,518 -27.83(-4.91%)
Jul 23, 2019 571.45 580.01 566.93 567.16 31,233 -11.18(-1.93%)
Jul 22, 2019 572.40 581.20 567.16 578.35 30,744 +2.85(+0.50%)
Jul 19, 2019 564.31 576.44 559.08 575.49 32,029 +8.09(+1.43%)
Jul 18, 2019 573.83 577.63 563.60 567.40 18,068 -5.47(-0.96%)
Jul 17, 2019 560.74 576.92 560.27 572.88 16,296 +12.13(+2.16%)
Jul 16, 2019 562.17 566.93 550.75 560.74 15,630 +0.24(+0.04%)
Jul 15, 2019 546.94 564.31 546.94 560.50 9,323 +8.80(+1.60%)
Jul 12, 2019 561.93 564.31 545.56 551.70 20,714 -12.85(-2.28%)
Jul 11, 2019 553.84 571.80 553.60 564.55 21,869 +8.33(+1.50%)
Jul 10, 2019 550.51 565.02 546.71 556.22 21,140 -2.86(-0.51%)
Jul 09, 2019 568.59 568.59 558.36 559.08 16,948 -1.67(-0.30%)
Jul 08, 2019 550.27 564.07 547.89 560.74 19,822 +15.94(+2.93%)
Jul 05, 2019 557.41 564.07 544.80 544.80 20,188 -4.52(-0.82%)
Jul 03, 2019 556.93 561.22 549.08 549.32 14,657 -11.42(-2.04%)
Jul 02, 2019 552.18 570.50 551.46 560.74 26,919 +9.75(+1.77%)
Jul 01, 2019 535.29 560.27 530.29 550.99 47,520 -5.71(-1.03%)
Jun 28, 2019 575.73 575.73 551.70 556.70 41,159 -20.70(-3.58%)
Jun 27, 2019 607.37 607.37 577.16 577.39 40,013 -35.21(-5.75%)
Jun 26, 2019 601.90 613.32 595.71 612.61 29,631 +4.28(+0.70%)
Jun 25, 2019 595.24 610.23 592.38 608.32 48,941 +10.14(+1.70%)
Jun 24, 2019 572.12 598.18 571.64 598.18 35,437 +20.85(+3.61%)
Jun 21, 2019 563.83 580.17 563.35 577.33 39,708 +15.63(+2.78%)
Jun 20, 2019 553.16 570.93 551.74 561.69 42,745 -7.82(-1.37%)
Jun 19, 2019 574.25 579.70 567.62 569.51 31,854 -7.11(-1.23%)
Jun 18, 2019 584.44 586.57 562.40 576.62 35,325 -19.66(-3.30%)
Jun 17, 2019 601.73 602.44 588.46 596.28 21,597 -12.32(-2.02%)
Jun 14, 2019 595.57 608.60 594.86 608.60 24,090 +15.87(+2.68%)
Jun 13, 2019 602.20 607.65 592.02 592.73 33,910 -19.66(-3.21%)
Jun 12, 2019 615.94 622.34 608.60 612.39 32,702 -1.89(-0.31%)
Jun 11, 2019 594.39 622.34 590.83 614.29 42,009 +5.69(+0.93%)
Jun 10, 2019 611.92 611.92 591.54 608.60 44,294 -11.61(-1.87%)
Jun 07, 2019 625.42 629.68 611.21 620.21 49,927 -11.85(-1.87%)
Jun 06, 2019 628.26 651.01 624.47 632.05 44,050 +3.79(+0.60%)
Jun 05, 2019 619.97 646.50 619.02 628.26 49,741 +0.95(+0.15%)
Jun 04, 2019 658.59 662.61 625.89 627.32 58,449 -54.01(-7.93%)
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.