Skip to main content

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

19.22 +0.10 (+0.52%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.23 29.23 29.23 0 -0.04(-0.13%)
Dec 28, 2017 29.44 29.45 29.27 29.27 3,975 -0.17(-0.56%)
Dec 27, 2017 29.43 29.56 29.39 29.43 2,012 -0.13(-0.44%)
Dec 26, 2017 29.57 29.63 29.45 29.56 3,251 -0.15(-0.50%)
Dec 22, 2017 29.77 29.77 29.71 29.71 633 -0.18(-0.62%)
Dec 21, 2017 29.55 29.90 29.55 29.90 4,802 +0.15(+0.50%)
Dec 20, 2017 29.40 29.75 29.40 29.75 24,139 +0.24(+0.81%)
Dec 19, 2017 28.95 29.52 28.95 29.51 6,749 +0.57(+1.98%)
Dec 18, 2017 29.01 29.01 28.86 28.94 20,171 -0.13(-0.44%)
Dec 15, 2017 29.06 29.09 29.01 29.06 1,722 -0.13(-0.44%)
Dec 14, 2017 29.20 29.20 29.08 29.19 1,065 +0.00(+0.00%)
Dec 13, 2017 29.32 29.32 29.14 29.19 904 -0.02(-0.06%)
Dec 12, 2017 29.23 29.25 29.18 29.21 2,601 -0.13(-0.44%)
Dec 11, 2017 29.32 29.45 29.32 29.34 2,841 -0.07(-0.25%)
Dec 08, 2017 29.43 29.43 29.42 29.42 451 -0.02(-0.07%)
Dec 07, 2017 29.46 29.47 29.44 29.44 636 -0.18(-0.62%)
Dec 06, 2017 29.55 29.69 29.55 29.62 11,044 +0.02(+0.06%)
Dec 05, 2017 29.30 29.60 29.30 29.60 1,359 +0.20(+0.68%)
Dec 04, 2017 29.34 29.40 29.32 29.40 1,534 +0.19(+0.64%)
Dec 01, 2017 29.18 29.46 29.16 29.21 5,458 +0.02(+0.06%)
Nov 30, 2017 29.29 29.30 29.19 29.19 940 -0.09(-0.32%)
Nov 29, 2017 29.25 29.38 29.19 29.29 9,725 +0.02(+0.06%)
Nov 28, 2017 29.30 29.32 29.23 29.27 1,693 +0.11(+0.38%)
Nov 27, 2017 29.19 29.19 29.08 29.16 5,374 +0.11(+0.38%)
Nov 24, 2017 29.05 29.05 29.05 29.05 64 -0.04(-0.13%)
Nov 22, 2017 29.05 29.12 29.03 29.08 871 +0.02(+0.06%)
Nov 21, 2017 29.13 29.16 29.05 29.06 1,273 -0.17(-0.57%)
Nov 20, 2017 29.06 29.23 29.06 29.23 662 +0.02(+0.06%)
Nov 17, 2017 29.12 29.23 29.12 29.21 7,310 +0.17(+0.57%)
Nov 16, 2017 29.32 29.32 29.03 29.05 1,180 -0.20(-0.70%)
Nov 15, 2017 29.12 29.25 29.06 29.25 4,731 +0.28(+0.97%)
Nov 14, 2017 28.96 28.97 28.94 28.97 327 +0.01(+0.05%)
Nov 13, 2017 28.97 29.00 28.95 28.95 438 -0.11(-0.38%)
Nov 10, 2017 29.25 29.25 28.97 29.06 4,105 -0.04(-0.13%)
Nov 09, 2017 29.14 29.18 28.94 29.10 21,695 +0.02(+0.06%)
Nov 08, 2017 29.12 29.12 29.05 29.08 2,111 -0.17(-0.57%)
Nov 07, 2017 29.43 29.43 29.21 29.25 2,013 -0.20(-0.69%)
Nov 06, 2017 29.55 29.55 29.40 29.45 3,304 -0.39(-1.30%)
Nov 03, 2017 29.90 29.90 29.79 29.84 2,064 +0.06(+0.19%)
Nov 02, 2017 29.86 29.86 29.66 29.79 4,177 -0.18(-0.62%)
Nov 01, 2017 29.97 29.99 29.85 29.97 3,389 -0.07(-0.25%)
Oct 31, 2017 30.19 30.25 30.04 30.04 5,553 -0.02(-0.06%)
Oct 30, 2017 30.14 30.16 30.06 30.06 959 -0.06(-0.18%)
Oct 27, 2017 30.12 30.37 30.07 30.12 5,169 -0.13(-0.43%)
Oct 26, 2017 30.08 30.28 30.08 30.25 3,869 +0.15(+0.49%)
Oct 25, 2017 30.06 30.19 30.04 30.10 2,532 +0.13(+0.43%)
Oct 24, 2017 29.73 30.00 29.73 29.97 1,932 +0.15(+0.50%)
Oct 23, 2017 29.62 29.82 29.62 29.82 1,521 +0.18(+0.62%)
Oct 20, 2017 29.51 29.71 29.51 29.64 9,020 +0.04(+0.12%)
Oct 19, 2017 29.58 29.67 29.56 29.60 3,032 +0.06(+0.19%)
Oct 18, 2017 29.58 29.58 29.51 29.55 8,005 +0.03(+0.09%)
Oct 17, 2017 29.60 29.60 29.47 29.52 1,246 -0.01(-0.02%)
Oct 16, 2017 29.51 29.55 29.49 29.53 606 +0.09(+0.31%)
Oct 13, 2017 29.23 29.44 29.23 29.43 1,394 -0.06(-0.19%)
Oct 12, 2017 29.50 29.50 29.48 29.49 3,878 -0.16(-0.52%)
Oct 11, 2017 29.66 29.67 29.64 29.64 4,735 -0.12(-0.41%)
Oct 10, 2017 29.79 29.79 29.60 29.77 2,833 -0.06(-0.21%)
Oct 09, 2017 29.84 29.86 29.82 29.83 1,678 -0.06(-0.21%)
Oct 06, 2017 29.96 29.96 29.89 29.89 803 +0.11(+0.37%)
Oct 05, 2017 29.75 29.79 29.71 29.78 3,220 -0.13(-0.44%)
Oct 04, 2017 30.06 30.06 29.91 29.91 3,879 -0.17(-0.55%)
Oct 03, 2017 30.06 30.12 30.06 30.08 3,350 +0.07(+0.23%)
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.