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 )

27.64 +0.58 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2020 398.06 411.52 389.18 410.08 226,217 +41.56(+11.28%)
Apr 29, 2020 388.70 404.55 355.06 368.52 279,751 -61.74(-14.35%)
Apr 28, 2020 412.00 451.16 407.92 430.26 189,210 -20.42(-4.53%)
Apr 27, 2020 493.68 494.88 438.42 450.68 182,055 -61.26(-11.97%)
Apr 24, 2020 526.34 544.25 501.84 511.94 160,315 -27.63(-5.12%)
Apr 23, 2020 545.57 550.13 506.41 539.56 217,170 -16.58(-2.98%)
Apr 22, 2020 541.97 562.87 531.63 556.14 145,003 -21.86(-3.78%)
Apr 21, 2020 583.28 594.82 558.06 578.00 222,887 +37.48(+6.93%)
Apr 20, 2020 553.74 560.22 511.69 540.52 147,020 +17.78(+3.40%)
Apr 17, 2020 525.15 553.01 513.38 522.75 178,456 +24.26(+4.87%)
Apr 16, 2020 584.73 635.65 578.96 498.48 232,542 -89.13(-15.17%)
Apr 15, 2020 587.61 601.78 571.03 587.61 172,116 +65.82(+12.62%)
Apr 14, 2020 510.25 544.61 496.08 521.78 133,134 -33.39(-6.01%)
Apr 13, 2020 527.55 573.20 518.66 555.18 164,652 +39.64(+7.69%)
Apr 09, 2020 547.73 553.97 504.73 515.54 177,432 -85.28(-14.19%)
Apr 08, 2020 662.56 686.10 584.97 600.82 146,092 -97.77(-14.00%)
Apr 07, 2020 627.25 708.69 593.13 698.60 145,144 -11.05(-1.56%)
Apr 06, 2020 802.38 804.06 690.91 709.65 174,383 -209.24(-22.77%)
Apr 03, 2020 873.97 966.02 840.82 918.89 103,100 +68.23(+8.02%)
Apr 02, 2020 895.83 924.89 783.88 850.66 103,998 -24.02(-2.75%)
Apr 01, 2020 834.57 896.31 805.26 874.69 86,968 +146.30(+20.09%)
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%)
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.