Skip to main content

Short Real Estate -1X ETF (NY: REK )

16.50 +0.07 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 57.59 57.99 57.45 57.61 6,507 -0.62(-1.06%)
Jan 30, 2012 57.70 58.23 57.70 58.23 4,035 +0.78(+1.36%)
Jan 27, 2012 57.93 57.93 57.37 57.45 2,553 -0.18(-0.31%)
Jan 26, 2012 57.61 57.70 57.20 57.63 11,342 -0.31(-0.53%)
Jan 25, 2012 58.69 59.03 57.86 57.93 7,913 -0.86(-1.47%)
Jan 24, 2012 58.99 59.03 58.80 58.80 2,664 -0.22(-0.37%)
Jan 23, 2012 59.16 59.34 58.77 59.01 5,028 -0.23(-0.38%)
Jan 20, 2012 59.57 59.71 59.24 59.24 5,852 -0.24(-0.41%)
Jan 19, 2012 59.48 59.82 59.35 59.48 8,227 -0.41(-0.69%)
Jan 18, 2012 60.22 60.22 59.73 59.89 4,879 -0.36(-0.60%)
Jan 17, 2012 60.07 60.45 59.68 60.25 6,133 -0.43(-0.71%)
Jan 13, 2012 61.33 61.33 60.56 60.68 4,498 -0.10(-0.17%)
Jan 12, 2012 60.34 61.17 60.34 60.79 4,841 +0.33(+0.55%)
Jan 11, 2012 61.30 61.30 60.45 60.45 5,749 -0.58(-0.94%)
Jan 10, 2012 61.10 61.10 60.72 61.03 7,578 -0.79(-1.28%)
Jan 09, 2012 61.67 61.84 61.60 61.82 3,561 +0.20(+0.32%)
Jan 06, 2012 61.87 61.90 61.19 61.62 6,026 +0.05(+0.09%)
Jan 05, 2012 62.18 62.39 61.38 61.57 9,597 -0.68(-1.10%)
Jan 04, 2012 61.30 62.25 61.30 62.25 5,069 +0.58(+0.93%)
Dec 30, 2011 60.96 61.67 60.94 61.67 15,247 +0.39(+0.64%)
Dec 29, 2011 61.87 61.87 61.21 61.28 11,246 -0.59(-0.96%)
Dec 28, 2011 60.97 61.99 60.97 61.87 10,873 +0.68(+1.12%)
Dec 27, 2011 61.24 61.80 60.74 61.19 14,487 -0.22(-0.35%)
Dec 23, 2011 61.42 61.85 61.37 61.40 10,203 -1.01(-1.61%)
Dec 21, 2011 62.27 62.95 62.27 62.41 4,513 -0.16(-0.26%)
Dec 20, 2011 63.78 63.78 62.47 62.57 11,594 -2.05(-3.17%)
Dec 19, 2011 63.29 64.71 63.29 64.62 10,697 +0.72(+1.13%)
Dec 16, 2011 64.03 64.39 63.24 63.91 15,184 -0.67(-1.03%)
Dec 15, 2011 64.75 65.21 64.26 64.57 8,989 -0.83(-1.27%)
Dec 14, 2011 65.87 66.10 64.93 65.40 21,578 -0.47(-0.71%)
Dec 13, 2011 65.33 66.06 64.25 65.87 4,394 +0.72(+1.10%)
Dec 12, 2011 64.61 65.62 64.61 65.15 8,154 +1.08(+1.69%)
Dec 09, 2011 65.63 65.63 63.87 64.06 14,459 -1.53(-2.34%)
Dec 08, 2011 63.98 65.60 63.98 65.60 26,376 +1.87(+2.93%)
Dec 07, 2011 65.04 65.16 63.65 63.73 14,473 -0.79(-1.22%)
Dec 06, 2011 64.44 64.95 64.29 64.52 4,501 -0.03(-0.04%)
Dec 05, 2011 64.03 64.54 64.00 64.54 6,996 -0.75(-1.14%)
Dec 02, 2011 64.80 65.29 64.00 65.29 12,971 +0.16(+0.24%)
Dec 01, 2011 64.37 65.69 64.37 65.13 12,900 +0.49(+0.76%)
Nov 30, 2011 65.97 66.23 64.59 64.64 22,820 -3.15(-4.64%)
Nov 29, 2011 67.38 68.05 67.02 67.79 14,551 +0.22(+0.32%)
Nov 28, 2011 67.07 68.17 66.60 67.57 36,528 -1.38(-2.01%)
Nov 25, 2011 70.90 70.90 67.79 68.96 63,563 -0.47(-0.67%)
Nov 23, 2011 68.35 69.44 68.08 69.43 24,221 +1.96(+2.91%)
Nov 22, 2011 67.70 67.83 66.98 67.47 7,794 +0.20(+0.29%)
Nov 21, 2011 66.21 67.61 66.21 67.27 12,672 +1.76(+2.69%)
Nov 18, 2011 65.92 66.23 65.51 65.51 12,963 -0.56(-0.84%)
Nov 17, 2011 65.27 66.28 64.97 66.06 32,752 +1.42(+2.19%)
Nov 16, 2011 64.91 64.91 63.94 64.65 2,799 +0.54(+0.84%)
Nov 15, 2011 65.11 65.11 63.79 64.11 4,637 -0.57(-0.88%)
Nov 14, 2011 64.64 64.95 63.53 64.68 10,946 +0.97(+1.52%)
Nov 11, 2011 64.32 64.32 63.37 63.71 5,530 -1.44(-2.21%)
Nov 10, 2011 64.71 65.50 64.07 65.15 15,230 -0.14(-0.22%)
Nov 09, 2011 63.65 65.34 63.53 65.29 15,921 +2.91(+4.67%)
Nov 08, 2011 63.33 64.19 62.38 62.38 4,925 -0.86(-1.36%)
Nov 07, 2011 64.01 64.16 62.74 63.24 8,879 -0.25(-0.40%)
Nov 04, 2011 63.76 64.21 63.28 63.49 6,040 +0.58(+0.91%)
Nov 03, 2011 63.15 64.34 62.59 62.92 12,309 -0.89(-1.40%)
Nov 02, 2011 64.50 64.67 63.15 63.81 6,543 -1.19(-1.83%)
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.