Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Aug 31, 2018 480.70 480.70 480.70 0 -5.40(-1.11%)
Aug 30, 2018 487.04 490.56 479.06 486.10 41,224 +1.17(+0.24%)
Aug 29, 2018 489.38 493.37 482.81 484.92 16,402 -4.93(-1.01%)
Aug 28, 2018 487.50 496.89 485.39 489.85 19,515 +0.00(+0.00%)
Aug 27, 2018 487.50 491.73 480.93 489.85 40,252 -3.05(-0.62%)
Aug 24, 2018 495.49 497.36 491.02 492.90 20,109 -7.28(-1.45%)
Aug 23, 2018 496.89 504.64 493.14 500.18 18,784 +4.46(+0.90%)
Aug 22, 2018 500.41 502.06 493.37 495.72 52,884 -18.31(-3.56%)
Aug 21, 2018 516.14 516.14 494.31 514.03 33,326 -3.29(-0.64%)
Aug 20, 2018 517.78 526.00 513.79 517.31 20,577 -3.76(-0.72%)
Aug 17, 2018 530.69 534.92 520.37 521.07 20,995 -7.75(-1.46%)
Aug 16, 2018 535.86 537.26 522.95 528.81 29,960 -14.32(-2.64%)
Aug 15, 2018 529.05 551.35 527.17 543.13 45,915 +20.42(+3.91%)
Aug 14, 2018 536.56 536.56 519.66 522.71 38,427 -16.43(-3.05%)
Aug 13, 2018 528.11 545.24 525.29 539.14 21,987 +9.39(+1.77%)
Aug 10, 2018 535.15 535.15 519.66 529.75 21,579 +4.23(+0.80%)
Aug 09, 2018 529.75 529.75 518.84 525.53 10,284 -3.52(-0.67%)
Aug 08, 2018 528.11 539.14 525.76 529.05 17,502 +0.94(+0.18%)
Aug 07, 2018 526.23 528.81 520.60 528.11 16,777 -3.29(-0.62%)
Aug 06, 2018 542.90 545.24 529.75 531.40 17,129 -10.09(-1.86%)
Aug 03, 2018 532.80 547.83 528.58 541.49 28,059 +6.34(+1.18%)
Aug 02, 2018 556.51 556.51 532.80 535.15 24,492 -11.27(-2.06%)
Aug 01, 2018 545.95 558.62 542.19 546.42 19,979 +0.94(+0.17%)
Jul 31, 2018 558.86 560.74 538.20 545.48 28,032 -17.13(-3.05%)
Jul 30, 2018 552.75 563.79 544.56 562.61 26,246 +10.80(+1.96%)
Jul 27, 2018 521.54 556.28 520.60 551.82 54,806 +28.64(+5.47%)
Jul 26, 2018 530.46 531.16 513.79 523.18 14,117 -9.15(-1.72%)
Jul 25, 2018 538.20 544.07 531.63 532.34 19,475 -4.69(-0.87%)
Jul 24, 2018 512.85 542.90 511.21 537.03 28,207 +16.66(+3.20%)
Jul 23, 2018 522.48 528.35 516.14 520.37 13,264 -1.64(-0.31%)
Jul 20, 2018 517.55 523.06 514.73 522.01 10,001 +5.87(+1.14%)
Jul 19, 2018 529.28 533.43 515.20 516.14 14,715 -10.33(-1.96%)
Jul 18, 2018 532.10 539.85 526.00 526.47 17,298 -4.46(-0.84%)
Jul 17, 2018 538.44 539.61 526.47 530.93 13,046 -7.51(-1.39%)
Jul 16, 2018 530.22 545.69 526.32 538.44 19,688 +7.51(+1.41%)
Jul 13, 2018 527.41 531.16 519.66 530.93 12,547 +3.52(+0.67%)
Jul 12, 2018 524.36 538.67 524.12 527.41 25,116 -7.04(-1.32%)
Jul 11, 2018 530.22 535.03 520.83 534.45 22,315 +12.44(+2.38%)
Jul 10, 2018 511.92 529.75 509.57 522.01 18,933 +7.28(+1.41%)
Jul 09, 2018 517.78 522.71 514.26 514.73 18,852 -9.62(-1.84%)
Jul 06, 2018 536.56 540.32 522.71 524.36 10,138 -13.38(-2.49%)
Jul 05, 2018 548.53 557.61 537.50 537.73 9,614 -19.25(-3.46%)
Jul 03, 2018 556.98 556.98 556.98 0 -5.63(-1.00%)
Jul 02, 2018 587.49 588.20 562.61 562.61 21,526 -13.14(-2.28%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.