Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

26.24 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 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, 2019 683.46 694.36 674.46 686.30 53,802 +26.53(+4.02%)
May 30, 2019 648.40 670.90 637.50 659.77 44,229 +5.92(+0.91%)
May 29, 2019 647.93 666.17 646.27 653.85 50,627 +17.06(+2.68%)
May 28, 2019 620.45 637.26 612.63 636.79 45,405 +13.50(+2.17%)
May 24, 2019 627.55 634.90 619.26 623.29 27,889 -16.35(-2.56%)
May 23, 2019 621.16 649.58 620.92 639.63 55,381 +36.48(+6.05%)
May 22, 2019 594.86 608.16 590.83 603.15 42,109 +16.11(+2.74%)
May 21, 2019 602.91 602.91 585.15 587.04 29,002 -25.59(-4.18%)
May 20, 2019 611.21 616.65 600.31 612.63 56,323 +13.50(+2.25%)
May 17, 2019 588.94 601.49 573.07 599.12 35,001 +24.16(+4.20%)
May 16, 2019 580.65 581.83 562.64 574.96 32,796 -10.66(-1.82%)
May 15, 2019 605.05 609.07 582.07 585.62 48,724 -6.40(-1.08%)
May 14, 2019 611.68 614.05 584.44 592.02 49,298 -23.22(-3.77%)
May 13, 2019 592.97 619.97 589.41 615.23 98,345 +53.30(+9.49%)
May 10, 2019 572.83 593.20 559.33 561.93 72,405 -3.55(-0.63%)
May 09, 2019 573.07 591.78 560.98 565.48 78,996 +5.69(+1.02%)
May 08, 2019 554.59 560.51 545.35 559.80 37,880 +8.53(+1.55%)
May 07, 2019 533.98 563.35 528.76 551.27 47,349 +31.03(+5.97%)
May 06, 2019 545.35 546.77 516.45 520.24 55,293 -1.42(-0.27%)
May 03, 2019 546.06 546.77 520.95 521.66 33,494 -32.69(-5.90%)
May 02, 2019 564.06 573.30 547.24 554.35 74,732 -7.82(-1.39%)
May 01, 2019 541.79 562.17 541.32 562.17 45,238 +15.87(+2.91%)
Apr 30, 2019 537.06 558.85 536.82 546.29 39,603 +8.29(+1.54%)
Apr 29, 2019 541.79 543.69 532.32 538.00 27,901 -7.82(-1.43%)
Apr 26, 2019 560.27 565.72 543.93 545.82 28,923 -16.58(-2.95%)
Apr 25, 2019 556.48 575.20 554.59 562.40 43,469 +13.74(+2.50%)
Apr 24, 2019 552.22 555.53 542.03 548.66 32,486 -4.03(-0.73%)
Apr 23, 2019 577.80 578.04 548.19 552.69 41,827 -27.24(-4.70%)
Apr 22, 2019 578.75 587.04 573.30 579.93 19,899 +5.21(+0.91%)
Apr 18, 2019 569.75 585.38 567.85 574.72 36,985 +4.03(+0.71%)
Apr 17, 2019 548.90 578.75 548.66 570.70 24,326 +15.87(+2.86%)
Apr 16, 2019 552.46 559.56 550.32 554.82 18,144 -3.79(-0.68%)
Apr 15, 2019 549.61 564.77 548.19 558.61 17,075 +6.63(+1.20%)
Apr 12, 2019 547.24 558.38 547.24 551.98 25,229 -5.92(-1.06%)
Apr 11, 2019 554.35 561.46 552.48 557.90 21,377 +2.13(+0.38%)
Apr 10, 2019 576.38 577.57 555.53 555.77 29,397 -23.93(-4.13%)
Apr 09, 2019 566.20 582.53 563.83 579.70 40,905 +20.37(+3.64%)
Apr 08, 2019 561.46 569.99 557.67 559.33 36,061 +3.32(+0.60%)
Apr 05, 2019 567.85 569.04 555.30 556.01 49,315 -16.35(-2.86%)
Apr 04, 2019 578.75 583.96 571.17 572.35 29,346 -7.58(-1.31%)
Apr 03, 2019 573.78 584.91 569.04 579.93 42,157 -9.00(-1.53%)
Apr 02, 2019 583.73 598.65 583.73 588.94 42,577 +4.74(+0.81%)
Apr 01, 2019 589.88 596.75 582.80 584.20 41,264 -19.66(-3.26%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.