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 (%)
Aug 31, 2020 187.38 194.35 187.14 193.63 142,438 +6.00(+3.20%)
Aug 28, 2020 189.54 192.67 187.38 187.62 133,949 -4.80(-2.50%)
Aug 27, 2020 191.71 197.13 188.34 192.43 212,159 -1.92(-0.99%)
Aug 26, 2020 190.02 194.83 189.30 194.35 152,112 +3.84(+2.02%)
Aug 25, 2020 188.82 196.51 188.82 190.50 181,715 -0.72(-0.38%)
Aug 24, 2020 192.43 198.19 190.99 191.22 186,352 -6.01(-3.05%)
Aug 21, 2020 195.68 201.19 193.63 197.23 181,361 +3.84(+1.99%)
Aug 20, 2020 196.99 197.71 190.62 193.39 178,191 +2.40(+1.26%)
Aug 19, 2020 188.82 191.71 184.98 190.99 136,876 -0.24(-0.13%)
Aug 18, 2020 186.18 193.15 185.94 191.22 143,150 +5.76(+3.11%)
Aug 17, 2020 187.14 189.78 185.22 185.46 124,032 -3.36(-1.78%)
Aug 14, 2020 191.47 192.91 186.42 188.82 144,218 +0.72(+0.38%)
Aug 13, 2020 189.06 190.26 183.54 188.10 158,640 +1.20(+0.64%)
Aug 12, 2020 182.58 190.74 182.10 186.90 195,729 -2.64(-1.39%)
Aug 11, 2020 180.66 191.95 178.97 189.54 276,391 +3.60(+1.94%)
Aug 10, 2020 190.26 190.26 182.34 185.94 262,978 -6.25(-3.25%)
Aug 07, 2020 203.24 203.96 192.07 192.19 260,880 -9.85(-4.88%)
Aug 06, 2020 201.31 204.92 199.15 202.04 186,609 +0.48(+0.24%)
Aug 05, 2020 208.28 210.20 201.07 201.56 271,955 -12.73(-5.94%)
Aug 04, 2020 220.29 221.97 213.81 214.29 237,100 -4.08(-1.87%)
Aug 03, 2020 226.06 231.10 217.89 218.37 270,943 -12.01(-5.21%)
Jul 31, 2020 226.06 242.39 225.34 230.38 334,296 +6.49(+2.90%)
Jul 30, 2020 231.10 234.71 222.70 223.90 271,249 +2.16(+0.98%)
Jul 29, 2020 232.54 232.78 220.77 221.74 284,964 -15.38(-6.48%)
Jul 28, 2020 232.78 237.11 227.98 237.11 209,110 +7.21(+3.13%)
Jul 27, 2020 237.11 240.71 229.66 229.90 180,813 -8.17(-3.43%)
Jul 24, 2020 231.82 239.87 230.38 238.07 323,998 +10.81(+4.76%)
Jul 23, 2020 228.46 234.95 218.85 227.26 433,577 -0.24(-0.11%)
Jul 22, 2020 233.03 233.03 225.58 227.50 242,459 -1.44(-0.63%)
Jul 21, 2020 231.34 232.78 223.18 228.94 351,109 -10.09(-4.22%)
Jul 20, 2020 237.59 242.51 234.47 239.03 300,988 +3.12(+1.32%)
Jul 17, 2020 235.67 240.95 230.86 235.91 366,815 -2.64(-1.11%)
Jul 16, 2020 238.31 243.84 235.67 238.55 334,548 +4.32(+1.85%)
Jul 15, 2020 243.12 246.24 230.14 234.23 671,964 -28.35(-10.80%)
Jul 14, 2020 277.47 281.31 261.85 262.57 722,628 -13.69(-4.96%)
Jul 13, 2020 258.01 276.75 247.68 276.27 523,047 +10.33(+3.88%)
Jul 10, 2020 279.87 283.71 265.46 265.94 366,036 -13.93(-4.98%)
Jul 09, 2020 263.30 289.72 261.61 279.87 504,597 +15.85(+6.01%)
Jul 08, 2020 270.02 280.11 260.65 264.02 414,430 -6.25(-2.31%)
Jul 07, 2020 263.30 271.94 256.33 270.26 292,704 +13.69(+5.34%)
Jul 06, 2020 246.00 258.97 245.04 256.57 242,566 -5.77(-2.20%)
Jul 02, 2020 250.08 264.74 246.24 262.33 308,904 -2.64(-1.00%)
Jul 01, 2020 255.61 268.34 250.80 264.98 317,367 +6.49(+2.51%)
Jun 30, 2020 272.90 272.90 255.85 258.49 285,495 -10.57(-3.93%)
Jun 29, 2020 285.88 296.45 264.74 269.06 436,253 -28.83(-9.68%)
Jun 26, 2020 282.51 299.81 280.53 297.89 396,574 +21.38(+7.73%)
Jun 25, 2020 295.01 302.93 276.03 276.51 346,839 -13.93(-4.80%)
Jun 24, 2020 274.83 301.49 272.42 290.44 418,289 +26.19(+9.91%)
Jun 23, 2020 257.77 266.42 255.13 264.26 167,747 -2.88(-1.08%)
Jun 22, 2020 280.83 288.76 266.90 267.14 230,251 -8.89(-3.22%)
Jun 19, 2020 256.57 282.63 255.87 276.03 330,429 +4.80(+1.77%)
Jun 18, 2020 279.63 282.75 262.81 271.22 218,226 -0.96(-0.35%)
Jun 17, 2020 257.05 274.11 254.89 272.18 262,738 +14.41(+5.59%)
Jun 16, 2020 244.32 277.47 244.32 257.77 445,261 -18.98(-6.86%)
Jun 15, 2020 327.68 327.68 270.98 276.75 499,252 -20.42(-6.87%)
Jun 12, 2020 284.44 327.44 279.15 297.17 626,159 -15.38(-4.92%)
Jun 11, 2020 294.76 322.63 289.00 312.54 847,241 +51.41(+19.69%)
Jun 10, 2020 242.15 262.57 241.67 261.13 376,584 +19.94(+8.27%)
Jun 09, 2020 239.03 246.96 234.95 241.19 358,447 +12.25(+5.35%)
Jun 08, 2020 233.03 236.15 227.98 228.94 253,687 -14.41(-5.92%)
Jun 05, 2020 239.27 246.72 231.82 243.36 468,025 -31.95(-11.61%)
Jun 04, 2020 279.63 282.99 269.54 275.31 336,817 +1.20(+0.44%)
Jun 03, 2020 281.55 284.68 266.42 274.11 377,160 -21.38(-7.24%)
Jun 02, 2020 297.41 307.26 292.36 295.49 274,895 -7.69(-2.54%)
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.