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 )

26.03 -0.17 (-0.65%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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, 2017 1034 1038 1011 1015 12,741 -30.40(-2.91%)
Aug 30, 2017 1068 1071 1043 1045 13,957 -20.10(-1.89%)
Aug 29, 2017 1091 1095 1059 1065 8,614 -0.47(-0.04%)
Aug 28, 2017 1068 1082 1064 1066 6,122 -13.09(-1.21%)
Aug 25, 2017 1081 1091 1071 1079 11,034 -10.76(-0.99%)
Aug 24, 2017 1087 1100 1080 1090 7,592 -9.82(-0.89%)
Aug 23, 2017 1115 1118 1088 1100 12,351 +4.91(+0.45%)
Aug 22, 2017 1122 1122 1091 1095 15,168 -33.90(-3.00%)
Aug 21, 2017 1135 1148 1126 1129 18,133 -0.47(-0.04%)
Aug 18, 2017 1138 1148 1115 1129 29,111 +0.24(+0.02%)
Aug 17, 2017 1081 1129 1064 1129 23,206 +59.62(+5.58%)
Aug 16, 2017 1062 1074 1048 1069 14,166 -1.41(-0.13%)
Aug 15, 2017 1041 1071 1039 1071 15,102 +24.79(+2.37%)
Aug 14, 2017 1074 1075 1043 1046 18,996 -48.17(-4.40%)
Aug 11, 2017 1100 1110 1087 1094 14,948 -4.67(-0.43%)
Aug 10, 2017 1054 1099 1054 1099 28,622 +56.11(+5.38%)
Aug 09, 2017 1035 1053 1029 1043 19,214 +27.12(+2.67%)
Aug 08, 2017 1007 1022 977.76 1015 19,519 +10.29(+1.02%)
Aug 07, 2017 1006 1021 997.16 1005 4,902 -5.85(-0.58%)
Aug 04, 2017 1017 1026 1008 1011 7,889 -14.73(-1.44%)
Aug 03, 2017 1005 1033 1004 1026 13,943 +14.97(+1.48%)
Aug 02, 2017 983.13 1021 978.23 1011 15,079 +31.09(+3.17%)
Aug 01, 2017 969.58 995.29 969.58 979.63 8,534 -4.91(-0.50%)
Jul 31, 2017 968.87 994.83 967.94 984.54 11,212 +9.35(+0.96%)
Jul 28, 2017 973.32 984.07 966.30 975.19 14,271 +7.95(+0.82%)
Jul 27, 2017 943.62 982.67 941.05 967.24 20,348 +17.77(+1.87%)
Jul 26, 2017 931.70 952.51 931.70 949.47 9,740 +14.50(+1.55%)
Jul 25, 2017 945.73 949.70 929.83 934.97 11,768 -25.49(-2.65%)
Jul 24, 2017 968.87 974.49 957.42 960.46 10,023 -3.51(-0.36%)
Jul 21, 2017 955.31 968.64 947.83 963.96 11,897 +12.86(+1.35%)
Jul 20, 2017 951.57 957.65 943.86 951.11 10,849 -1.17(-0.12%)
Jul 19, 2017 976.36 976.36 951.81 952.27 19,178 -30.16(-3.07%)
Jul 18, 2017 984.54 993.89 978.23 982.43 19,103 +7.48(+0.77%)
Jul 17, 2017 982.67 990.38 965.83 974.95 16,180 -7.01(-0.71%)
Jul 14, 2017 992.25 992.49 969.22 981.97 19,433 -3.98(-0.40%)
Jul 13, 2017 990.15 1009 984.77 985.94 11,201 -3.04(-0.31%)
Jul 12, 2017 993.42 996.00 970.04 988.98 17,927 -23.15(-2.29%)
Jul 11, 2017 1021 1039 1009 1012 14,232 -8.18(-0.80%)
Jul 10, 2017 1019 1030 998.57 1020 11,398 +11.69(+1.16%)
Jul 07, 2017 1031 1036 1003 1009 13,018 -29.46(-2.84%)
Jul 06, 2017 1021 1044 1009 1038 14,684 +39.51(+3.96%)
Jul 05, 2017 996.46 1016 994.12 998.57 13,420 +11.22(+1.14%)
Jul 03, 2017 1005 1005 980.10 987.34 12,039 -25.02(-2.47%)
Jun 30, 2017 1006 1016 997.16 1012 20,546 +4.68(+0.46%)
Jun 29, 2017 986.41 1039 984.07 1008 31,262 +17.06(+1.72%)
Jun 28, 2017 1021 1026 985.17 990.62 25,021 -49.33(-4.74%)
Jun 27, 2017 1012 1040 1001 1040 32,606 +28.29(+2.80%)
Jun 26, 2017 1010 1030 1002 1012 17,196 -3.27(-0.32%)
Jun 23, 2017 1033 1045 1012 1015 18,499 -22.21(-2.14%)
Jun 22, 2017 1050 1058 1027 1037 18,436 -11.93(-1.14%)
Jun 21, 2017 1036 1053 1018 1049 24,192 +8.89(+0.85%)
Jun 20, 2017 1017 1042 1016 1040 21,484 +29.46(+2.91%)
Jun 19, 2017 1024 1025 1003 1011 21,764 -23.38(-2.26%)
Jun 16, 2017 1036 1052 1032 1034 23,827 +8.65(+0.84%)
Jun 15, 2017 1042 1042 1016 1025 33,518 +16.36(+1.62%)
Jun 14, 2017 993.66 1026 993.42 1009 41,433 +16.37(+1.65%)
Jun 13, 2017 999.97 1005 987.58 992.72 17,169 -14.50(-1.44%)
Jun 12, 2017 1003 1018 991.32 1007 30,542 +6.32(+0.63%)
Jun 09, 2017 1005 1022 974.72 1001 64,053 -18.71(-1.84%)
Jun 08, 2017 1062 1067 1005 1020 40,889 -42.78(-4.03%)
Jun 07, 2017 1063 1072 1050 1062 17,075 -1.64(-0.15%)
Jun 06, 2017 1082 1088 1046 1064 25,699 +2.57(+0.24%)
Jun 05, 2017 1039 1061 1037 1061 21,588 +20.58(+1.98%)
Jun 02, 2017 1053 1060 1015 1041 47,078 -21.75(-2.05%)
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.