Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

29.85 +1.31 (+4.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Mar 29, 2019 596.75 615.71 593.91 603.86 51,996 -5.45(-0.89%)
Mar 28, 2019 619.97 630.16 606.47 609.31 34,044 -16.35(-2.61%)
Mar 27, 2019 620.68 647.69 615.16 625.66 64,319 +6.87(+1.11%)
Mar 26, 2019 624.24 632.29 606.94 618.79 34,323 -19.90(-3.12%)
Mar 25, 2019 649.11 663.09 625.66 638.69 61,915 -8.29(-1.28%)
Mar 22, 2019 595.10 647.45 592.02 646.98 81,438 +64.44(+11.06%)
Mar 21, 2019 613.34 613.34 574.25 582.54 50,488 -23.93(-3.95%)
Mar 20, 2019 592.49 616.42 582.07 606.47 50,589 +14.75(+2.49%)
Mar 19, 2019 574.26 595.97 574.26 591.72 27,246 +8.97(+1.54%)
Mar 18, 2019 591.01 597.15 575.20 582.75 29,280 -11.09(-1.87%)
Mar 15, 2019 597.39 598.80 581.34 593.85 20,972 -4.72(-0.79%)
Mar 14, 2019 591.96 599.98 591.25 598.57 18,501 +7.55(+1.28%)
Mar 13, 2019 591.49 593.85 582.56 591.01 37,300 -7.32(-1.22%)
Mar 12, 2019 597.39 604.47 591.49 598.33 34,275 -0.94(-0.16%)
Mar 11, 2019 626.65 628.78 599.04 599.28 33,042 -33.28(-5.26%)
Mar 08, 2019 642.34 644.83 630.67 632.56 44,219 +1.65(+0.26%)
Mar 07, 2019 615.33 634.92 613.91 630.90 72,336 +15.81(+2.57%)
Mar 06, 2019 581.57 616.27 581.10 615.09 57,396 +34.22(+5.89%)
Mar 05, 2019 572.13 582.05 571.66 580.87 16,252 +8.02(+1.40%)
Mar 04, 2019 554.20 585.11 552.31 572.84 31,194 +15.34(+2.75%)
Mar 01, 2019 560.57 573.55 556.55 557.50 20,717 -16.52(-2.88%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.