Skip to main content

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

18.49 -0.11 (-0.59%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.16 15.16 15.07 15.12 2,726 -0.06(-0.39%)
Dec 30, 2021 15.22 15.22 15.12 15.18 19,913 -0.05(-0.31%)
Dec 29, 2021 15.35 15.41 15.22 15.23 5,915 -0.15(-1.01%)
Dec 28, 2021 15.34 15.39 15.33 15.38 3,000 -0.04(-0.29%)
Dec 27, 2021 15.68 15.68 15.43 15.43 8,402 -0.27(-1.69%)
Dec 23, 2021 15.64 15.71 15.60 15.69 2,572 +0.02(+0.13%)
Dec 22, 2021 15.91 15.91 15.67 15.67 4,281 -0.16(-1.00%)
Dec 21, 2021 15.87 15.87 15.77 15.83 1,402 -0.13(-0.84%)
Dec 20, 2021 16.00 16.12 15.96 15.96 5,418 +0.12(+0.77%)
Dec 17, 2021 15.79 15.85 15.70 15.84 4,661 +0.05(+0.32%)
Dec 16, 2021 15.77 15.79 15.72 15.79 1,033 -0.02(-0.12%)
Dec 15, 2021 15.96 16.02 15.81 15.81 2,536 -0.25(-1.56%)
Dec 14, 2021 16.02 16.14 15.87 16.06 2,668 +0.20(+1.27%)
Dec 13, 2021 16.04 16.04 15.81 15.86 1,288 -0.18(-1.15%)
Dec 10, 2021 16.04 16.05 16.00 16.04 1,021 -0.02(-0.12%)
Dec 09, 2021 15.94 16.06 15.93 16.06 1,378 +0.22(+1.36%)
Dec 08, 2021 16.10 16.10 15.83 15.85 2,322 -0.16(-0.99%)
Dec 07, 2021 16.17 16.17 15.94 16.01 4,236 -0.17(-1.03%)
Dec 06, 2021 16.42 16.42 16.06 16.17 71,288 -0.29(-1.77%)
Dec 03, 2021 16.33 16.63 16.33 16.47 2,748 +0.02(+0.12%)
Dec 02, 2021 16.73 16.73 16.42 16.44 2,269 -0.40(-2.38%)
Dec 01, 2021 16.38 16.85 16.36 16.85 8,329 +0.18(+1.07%)
Nov 30, 2021 16.35 16.67 16.35 16.67 2,520 +0.38(+2.30%)
Nov 29, 2021 16.50 16.50 16.21 16.29 64,411 -0.26(-1.59%)
Nov 26, 2021 16.23 16.56 16.23 16.56 5,723 +0.49(+3.04%)
Nov 24, 2021 16.28 16.28 16.04 16.07 7,401 -0.20(-1.23%)
Nov 23, 2021 16.38 16.38 16.23 16.27 1,610 -0.12(-0.76%)
Nov 22, 2021 16.25 16.39 16.25 16.39 2,118 +0.07(+0.45%)
Nov 19, 2021 16.27 16.32 16.23 16.32 328 +0.08(+0.49%)
Nov 18, 2021 16.23 16.27 16.24 16.24 591 +0.05(+0.29%)
Nov 17, 2021 16.40 16.43 16.19 16.19 1,655 -0.11(-0.70%)
Nov 16, 2021 16.33 16.35 16.21 16.31 2,979 +0.08(+0.48%)
Nov 15, 2021 16.35 16.35 16.21 16.23 1,167 -0.07(-0.46%)
Nov 12, 2021 16.23 16.35 16.22 16.31 1,860 +0.00(+0.00%)
Nov 11, 2021 16.35 16.35 16.27 16.30 30,228 +0.04(+0.22%)
Nov 10, 2021 16.27 16.36 16.27 3,246 +0.04(+0.24%)
Nov 09, 2021 16.35 16.35 16.23 16.23 2,394 -0.08(-0.49%)
Nov 08, 2021 16.19 16.42 16.19 16.31 5,992 +0.02(+0.14%)
Nov 05, 2021 16.29 16.29 16.12 16.29 1,839 -0.05(-0.29%)
Nov 04, 2021 16.23 16.38 16.14 16.34 6,844 +0.12(+0.72%)
Nov 03, 2021 16.21 16.31 16.19 16.22 11,684 -0.01(-0.05%)
Nov 02, 2021 16.29 16.31 16.17 16.23 3,725 -0.02(-0.14%)
Nov 01, 2021 16.27 16.54 16.25 16.25 2,368 -0.07(-0.41%)
Oct 29, 2021 16.23 16.32 16.23 16.32 350 +0.20(+1.24%)
Oct 28, 2021 16.36 16.36 16.12 16.12 5,240 -0.24(-1.45%)
Oct 27, 2021 16.18 16.35 16.18 16.35 3,610 +0.16(+0.99%)
Oct 26, 2021 16.21 16.19 5,958 -0.09(-0.57%)
Oct 25, 2021 16.33 16.33 16.21 16.29 3,663 -0.02(-0.13%)
Oct 22, 2021 16.31 16.35 16.27 16.31 1,798 -0.12(-0.72%)
Oct 21, 2021 16.42 16.48 16.38 16.42 8,237 -0.02(-0.10%)
Oct 20, 2021 16.78 16.78 16.44 16.44 2,950 -0.24(-1.43%)
Oct 19, 2021 16.69 16.69 16.61 16.68 6,734 -0.02(-0.09%)
Oct 18, 2021 16.82 16.82 16.65 16.69 3,926 -0.06(-0.36%)
Oct 15, 2021 16.71 16.80 16.61 16.76 7,332 -0.06(-0.35%)
Oct 14, 2021 16.90 16.90 16.75 16.82 14,412 -0.16(-0.96%)
Oct 13, 2021 17.13 17.15 16.98 16.98 146,362 -0.11(-0.64%)
Oct 12, 2021 17.36 17.36 17.03 17.09 2,347 -0.25(-1.46%)
Oct 11, 2021 17.47 17.49 17.28 17.34 914 -0.06(-0.32%)
Oct 08, 2021 17.22 17.40 17.22 17.40 893 +0.17(+1.00%)
Oct 07, 2021 17.20 17.22 17.07 17.22 2,962 -0.07(-0.39%)
Oct 06, 2021 17.66 17.66 17.29 17.29 9,354 -0.12(-0.71%)
Oct 05, 2021 17.34 17.45 17.34 17.41 7,552 -0.00(-0.01%)
Oct 04, 2021 17.38 17.43 17.28 17.41 14,423 +0.09(+0.54%)
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.