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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 568.48 575.76 560.97 575.76 12,283 +2.35(+0.41%)
Jun 28, 2018 582.33 590.31 570.12 573.41 25,303 -5.40(-0.93%)
Jun 27, 2018 548.76 579.23 547.71 578.81 18,994 +27.46(+4.98%)
Jun 26, 2018 561.91 563.55 546.18 551.35 17,505 -10.80(-1.92%)
Jun 25, 2018 542.19 570.36 541.09 562.14 38,815 +25.35(+4.72%)
Jun 22, 2018 524.12 540.55 522.50 536.79 28,753 +5.40(+1.02%)
Jun 21, 2018 515.20 535.86 515.20 531.40 19,702 +15.26(+2.96%)
Jun 20, 2018 521.30 524.82 514.03 516.14 21,305 -11.84(-2.24%)
Jun 19, 2018 538.76 547.90 527.28 527.98 14,977 -0.70(-0.13%)
Jun 18, 2018 545.32 546.26 528.68 528.68 10,776 -8.20(-1.53%)
Jun 15, 2018 548.02 535.95 536.88 7,797 +0.24(+0.04%)
Jun 14, 2018 538.99 547.43 536.41 536.65 5,823 -8.67(-1.59%)
Jun 13, 2018 536.18 547.20 535.71 545.32 12,265 +5.86(+1.09%)
Jun 12, 2018 543.68 546.02 535.01 539.46 8,686 -6.33(-1.16%)
Jun 11, 2018 548.84 550.01 542.98 545.79 5,934 -3.05(-0.55%)
Jun 08, 2018 554.23 555.87 547.55 548.84 7,188 -4.92(-0.89%)
Jun 07, 2018 542.74 561.02 542.06 553.76 16,135 +8.90(+1.63%)
Jun 06, 2018 544.62 544.85 16,036 -12.19(-2.19%)
Jun 05, 2018 568.05 570.39 556.33 557.04 21,092 -10.08(-1.78%)
Jun 04, 2018 569.93 580.47 567.11 567.11 8,983 -8.20(-1.43%)
Jun 01, 2018 576.72 581.41 570.16 575.32 8,717 -14.06(-2.39%)
May 31, 2018 573.44 591.25 570.63 589.38 13,447 +15.00(+2.61%)
May 30, 2018 591.72 592.19 570.16 574.38 15,987 -27.18(-4.52%)
May 29, 2018 609.30 617.03 594.09 601.56 17,128 +2.58(+0.43%)
May 25, 2018 598.99 598.99 598.99 0 +2.58(+0.43%)
May 24, 2018 598.05 611.17 592.89 596.41 29,617 +0.00(+0.00%)
May 23, 2018 604.14 605.55 593.13 596.41 14,500 -1.88(-0.31%)
May 22, 2018 583.28 599.92 582.35 598.28 9,689 +12.42(+2.12%)
May 21, 2018 593.13 593.13 583.05 585.86 12,569 -11.95(-2.00%)
May 18, 2018 597.81 600.86 593.13 597.81 10,486 -2.11(-0.35%)
May 17, 2018 609.06 610.00 596.64 599.92 15,059 -9.14(-1.50%)
May 16, 2018 626.17 626.17 604.02 609.06 13,793 -18.75(-2.99%)
May 15, 2018 635.07 640.46 624.29 627.81 11,498 +0.00(+0.00%)
May 14, 2018 621.01 629.92 611.64 627.81 11,274 +6.33(+1.02%)
May 11, 2018 625.47 630.39 618.44 621.48 15,140 -3.28(-0.53%)
May 10, 2018 631.56 632.26 617.26 624.76 14,259 -9.37(-1.48%)
May 09, 2018 643.75 649.84 629.68 634.14 9,184 -10.55(-1.64%)
May 08, 2018 657.34 657.34 644.68 644.68 8,601 -9.84(-1.50%)
May 07, 2018 663.43 666.01 644.45 654.52 9,505 -17.11(-2.55%)
May 04, 2018 704.44 710.77 661.32 671.63 11,329 -25.54(-3.66%)
May 03, 2018 694.60 718.74 689.21 697.17 22,354 +10.78(+1.57%)
May 02, 2018 699.05 699.05 671.16 686.40 13,669 -8.20(-1.18%)
May 01, 2018 708.89 724.83 690.85 694.60 6,969 -8.91(-1.27%)
Apr 30, 2018 679.60 703.50 674.68 703.50 7,777 +18.75(+2.74%)
Apr 27, 2018 681.94 696.94 677.01 684.75 6,391 +2.34(+0.34%)
Apr 26, 2018 689.68 695.18 676.08 682.41 8,128 -9.84(-1.42%)
Apr 25, 2018 690.38 707.27 684.29 692.25 8,695 +4.45(+0.65%)
Apr 24, 2018 668.35 703.03 660.55 687.80 14,428 +11.25(+1.66%)
Apr 23, 2018 671.16 686.40 664.37 676.55 8,806 +3.05(+0.45%)
Apr 20, 2018 667.65 678.66 659.45 673.51 7,210 +10.55(+1.59%)
Apr 19, 2018 653.68 669.03 649.60 662.96 7,576 +12.42(+1.91%)
Apr 18, 2018 648.43 653.35 638.59 650.54 6,601 -5.15(-0.79%)
Apr 17, 2018 665.30 668.35 649.16 655.70 5,785 -21.79(-3.22%)
Apr 16, 2018 682.88 692.02 671.40 677.49 7,077 -17.81(-2.56%)
Apr 13, 2018 676.55 701.16 676.55 695.30 12,212 +9.84(+1.44%)
Apr 12, 2018 688.27 694.83 676.66 685.46 4,650 -14.06(-2.01%)
Apr 11, 2018 713.58 713.58 691.08 699.52 5,274 -4.45(-0.63%)
Apr 10, 2018 721.08 728.34 695.30 703.97 14,935 -41.48(-5.56%)
Apr 09, 2018 731.15 746.86 715.22 745.45 11,306 -0.47(-0.06%)
Apr 06, 2018 720.84 764.67 706.57 745.92 19,602 +40.31(+5.71%)
Apr 05, 2018 710.30 721.78 703.40 705.61 6,126 -17.81(-2.46%)
Apr 04, 2018 779.66 779.66 717.56 723.42 17,909 -28.82(-3.83%)
Apr 03, 2018 768.88 781.77 747.56 752.25 17,070 -30.47(-3.89%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.