Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

27.22 -0.61 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2019 569.77 578.03 566.00 574.02 12,124 +7.08(+1.25%)
Feb 27, 2019 576.14 580.16 566.00 566.94 24,762 -3.54(-0.62%)
Feb 26, 2019 559.86 571.66 558.21 570.48 14,932 +12.51(+2.24%)
Feb 25, 2019 547.59 558.91 544.04 557.97 20,167 +0.00(+0.00%)
Feb 22, 2019 567.41 569.06 557.03 557.97 19,535 -15.11(-2.64%)
Feb 21, 2019 568.83 580.87 567.41 573.08 25,776 +6.61(+1.17%)
Feb 20, 2019 574.02 574.97 564.34 566.47 25,360 -8.26(-1.44%)
Feb 19, 2019 586.53 586.53 569.30 574.73 17,769 -4.49(-0.77%)
Feb 15, 2019 595.97 602.23 578.74 579.21 21,658 -28.79(-4.74%)
Feb 14, 2019 621.93 623.82 600.93 608.01 37,176 -3.78(-0.62%)
Feb 13, 2019 611.08 620.05 607.54 611.79 19,075 -4.48(-0.73%)
Feb 12, 2019 629.49 630.43 614.38 616.27 19,665 -24.55(-3.83%)
Feb 11, 2019 651.20 658.99 639.87 640.82 15,458 -16.29(-2.48%)
Feb 08, 2019 667.72 674.33 656.63 657.10 20,090 -0.94(-0.14%)
Feb 07, 2019 655.22 675.04 646.01 658.05 16,459 +15.34(+2.39%)
Feb 06, 2019 640.82 652.40 637.04 642.71 15,408 +3.54(+0.55%)
Feb 05, 2019 640.82 650.49 633.74 639.16 16,370 -3.30(-0.51%)
Feb 04, 2019 662.77 669.14 642.00 642.47 11,627 -21.95(-3.30%)
Feb 01, 2019 663.48 673.15 658.75 664.42 15,307 -2.83(-0.42%)
Jan 31, 2019 686.13 687.30 663.71 667.25 22,785 -16.76(-2.45%)
Jan 30, 2019 695.58 714.69 676.22 684.01 20,983 -22.42(-3.17%)
Jan 29, 2019 699.35 711.15 698.41 706.43 16,765 +4.72(+0.67%)
Jan 28, 2019 710.68 718.47 696.99 701.71 19,076 +10.38(+1.50%)
Jan 25, 2019 700.53 704.07 686.61 691.33 16,921 -26.20(-3.65%)
Jan 24, 2019 732.87 734.28 713.77 717.53 17,542 -13.45(-1.84%)
Jan 23, 2019 720.36 747.74 708.32 730.98 26,080 +4.49(+0.62%)
Jan 22, 2019 704.78 738.30 701.00 726.50 44,134 +34.70(+5.02%)
Jan 18, 2019 703.60 711.15 684.01 691.80 31,733 -21.48(-3.01%)
Jan 17, 2019 742.31 742.31 706.90 713.28 23,177 -20.77(-2.83%)
Jan 16, 2019 745.85 745.85 722.36 734.05 22,953 -14.63(-1.95%)
Jan 15, 2019 761.90 771.34 746.79 748.68 22,491 -19.83(-2.58%)
Jan 14, 2019 760.72 771.35 750.45 768.51 18,370 +23.13(+3.10%)
Jan 11, 2019 756.71 762.61 741.84 745.38 19,946 -1.89(-0.25%)
Jan 10, 2019 772.99 782.91 745.85 747.27 34,195 -12.04(-1.59%)
Jan 09, 2019 769.45 779.37 750.57 759.30 25,578 -18.88(-2.43%)
Jan 08, 2019 791.88 817.13 777.00 778.19 21,918 -35.17(-4.32%)
Jan 07, 2019 860.09 866.46 800.37 813.35 26,926 -47.20(-5.49%)
Jan 04, 2019 931.60 934.91 852.06 860.56 28,759 -109.52(-11.29%)
Jan 03, 2019 934.91 979.75 919.80 970.08 30,071 +51.69(+5.63%)
Jan 02, 2019 970.31 983.77 908.24 918.39 26,493 -15.34(-1.64%)
Dec 31, 2018 937.50 979.52 932.31 933.73 13,028 -22.42(-2.35%)
Dec 28, 2018 965.36 985.42 910.60 956.15 29,288 -10.86(-1.12%)
Dec 27, 2018 1015 1066 967.01 967.01 36,417 -10.38(-1.06%)
Dec 26, 2018 1131 1143 972.44 977.39 34,455 -160.84(-14.13%)
Dec 24, 2018 1097 1142 1077 1138 28,310 +56.75(+5.25%)
Dec 21, 2018 985.41 1088 974.82 1081 49,689 +81.47(+8.15%)
Dec 20, 2018 962.10 1034 945.16 1000 59,205 +46.62(+4.89%)
Dec 19, 2018 896.64 967.75 865.09 953.39 42,005 +55.80(+6.22%)
Dec 18, 2018 869.57 907.95 851.43 897.59 37,719 +4.71(+0.53%)
Dec 17, 2018 847.20 908.65 825.06 892.88 49,338 +55.33(+6.61%)
Dec 14, 2018 819.88 846.49 794.22 837.54 24,139 +36.50(+4.56%)
Dec 13, 2018 762.43 804.81 754.90 801.05 29,423 +32.26(+4.20%)
Dec 12, 2018 768.08 768.79 736.53 768.79 32,553 -22.60(-2.86%)
Dec 11, 2018 754.90 808.11 746.42 791.39 30,205 +4.00(+0.51%)
Dec 10, 2018 779.86 822.94 770.67 787.39 43,694 +7.53(+0.97%)
Dec 07, 2018 735.59 791.86 717.69 779.86 46,690 +44.97(+6.12%)
Dec 06, 2018 759.61 789.04 734.41 734.88 70,775 +7.53(+1.04%)
Dec 04, 2018 649.64 733.00 645.40 727.35 59,958 +81.71(+12.65%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.