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 )

20.31 +0.56 (+2.84%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 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 (%)
May 31, 2017 547.00 574.34 547.00 553.43 62,021 +1.84(+0.33%)
May 30, 2017 544.93 554.81 540.80 551.60 50,339 +11.72(+2.17%)
May 26, 2017 542.06 548.50 536.89 539.88 34,698 +1.03(+0.19%)
May 25, 2017 532.76 543.67 527.36 538.85 52,110 -0.69(-0.13%)
May 24, 2017 539.65 547.92 534.02 539.53 44,009 -1.26(-0.23%)
May 23, 2017 542.75 553.66 538.16 540.80 53,174 -5.17(-0.95%)
May 22, 2017 555.16 556.31 543.78 545.97 65,332 -12.98(-2.32%)
May 19, 2017 562.39 562.85 548.95 558.95 76,122 -7.12(-1.26%)
May 18, 2017 575.60 580.43 559.41 566.07 100,325 -5.86(-1.02%)
May 17, 2017 556.76 573.88 547.80 571.93 112,235 +42.73(+8.07%)
May 16, 2017 526.33 541.03 525.52 529.20 61,485 -1.15(-0.22%)
May 15, 2017 537.35 537.35 522.42 530.35 40,964 -12.06(-2.22%)
May 12, 2017 540.57 546.77 538.39 542.41 47,652 +8.62(+1.61%)
May 11, 2017 529.89 548.50 528.62 533.79 73,732 +10.34(+1.98%)
May 10, 2017 537.01 538.04 522.08 523.45 57,528 -9.08(-1.70%)
May 09, 2017 530.80 539.88 527.82 532.53 66,748 +0.23(+0.04%)
May 08, 2017 529.54 539.76 526.21 532.30 60,555 +5.97(+1.13%)
May 05, 2017 529.77 542.75 525.98 526.33 58,585 -9.76(-1.82%)
May 04, 2017 529.89 547.58 528.62 536.09 76,532 +2.99(+0.56%)
May 03, 2017 531.72 540.68 528.85 533.10 86,304 +9.19(+1.75%)
May 02, 2017 515.41 529.20 511.16 523.91 75,062 +7.58(+1.47%)
May 01, 2017 518.51 528.39 511.62 516.33 54,376 -8.96(-1.71%)
Apr 28, 2017 504.85 525.29 504.73 525.29 112,356 +20.10(+3.98%)
Apr 27, 2017 499.90 510.05 496.35 505.19 45,317 +1.03(+0.20%)
Apr 26, 2017 514.03 514.03 495.65 504.16 87,920 -8.73(-1.70%)
Apr 25, 2017 513.35 514.61 505.53 512.88 67,589 -14.59(-2.77%)
Apr 24, 2017 526.33 533.10 522.99 527.47 83,317 -21.37(-3.89%)
Apr 21, 2017 548.03 554.01 544.47 548.84 94,992 +4.37(+0.80%)
Apr 20, 2017 558.72 561.76 543.10 544.47 92,979 -21.14(-3.74%)
Apr 19, 2017 567.68 569.40 551.71 565.61 103,371 -6.78(-1.18%)
Apr 18, 2017 579.62 586.63 570.66 572.39 73,015 -0.35(-0.06%)
Apr 17, 2017 588.24 593.75 572.04 572.73 50,427 -20.79(-3.50%)
Apr 13, 2017 578.36 593.98 572.50 593.52 79,514 +17.92(+3.11%)
Apr 12, 2017 557.11 577.79 557.11 575.60 102,141 +21.94(+3.96%)
Apr 11, 2017 573.54 576.29 553.66 553.66 107,172 -13.90(-2.45%)
Apr 10, 2017 570.78 575.37 554.35 567.56 99,501 -3.45(-0.60%)
Apr 07, 2017 575.49 580.43 564.69 571.01 77,024 +0.23(+0.04%)
Apr 06, 2017 584.56 592.72 569.63 570.78 70,214 -15.85(-2.70%)
Apr 05, 2017 554.93 589.39 548.72 586.63 92,845 +20.22(+3.57%)
Apr 04, 2017 567.10 573.31 558.95 566.41 45,335 +1.26(+0.22%)
Apr 03, 2017 542.18 569.86 540.68 565.15 73,894 +18.03(+3.30%)
Mar 31, 2017 549.30 554.35 539.99 547.12 53,101 -3.45(-0.63%)
Mar 30, 2017 562.85 562.85 549.41 550.56 73,164 -12.52(-2.22%)
Mar 29, 2017 570.09 575.26 560.33 563.08 28,241 -5.97(-1.05%)
Mar 28, 2017 588.70 590.19 567.91 569.06 66,605 -12.98(-2.23%)
Mar 27, 2017 608.46 612.71 578.59 582.04 69,299 -3.79(-0.65%)
Mar 24, 2017 580.66 594.21 573.54 585.83 97,101 -2.07(-0.35%)
Mar 23, 2017 596.97 602.25 575.14 587.89 73,506 -10.34(-1.73%)
Mar 22, 2017 601.56 613.77 593.52 598.23 119,066 +0.69(+0.12%)
Mar 21, 2017 543.78 598.46 542.52 597.54 166,268 +44.99(+8.14%)
Mar 20, 2017 546.08 556.53 544.01 552.56 49,387 +7.85(+1.44%)
Mar 17, 2017 546.66 557.91 541.26 544.70 43,427 -6.09(-1.11%)
Mar 16, 2017 546.89 555.09 543.67 550.79 54,912 -2.87(-0.52%)
Mar 15, 2017 571.70 575.37 549.58 553.66 75,337 -27.34(-4.71%)
Mar 14, 2017 578.71 592.95 577.56 581.00 69,430 +9.42(+1.65%)
Mar 13, 2017 578.82 580.08 565.26 571.58 67,730 -4.60(-0.80%)
Mar 10, 2017 571.24 589.85 570.89 576.18 70,306 -7.47(-1.28%)
Mar 09, 2017 578.02 588.93 568.94 583.64 77,595 +7.01(+1.22%)
Mar 08, 2017 559.41 577.56 555.15 576.64 74,229 +11.03(+1.95%)
Mar 07, 2017 557.91 567.22 553.89 565.61 74,514 +11.03(+1.99%)
Mar 06, 2017 553.20 562.51 551.25 554.58 74,882 +10.91(+2.01%)
Mar 03, 2017 541.26 551.71 534.02 543.67 83,904 +2.41(+0.45%)
Mar 02, 2017 524.26 543.21 524.26 541.26 73,061 +17.12(+3.27%)
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.