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 (%)
Mar 31, 2020 28.60 29.69 28.60 29.05 51,723 +0.84(+2.98%)
Mar 30, 2020 28.63 29.48 28.18 28.21 44,695 -0.52(-1.81%)
Mar 27, 2020 29.78 29.80 28.00 28.73 34,222 -0.56(-1.90%)
Mar 26, 2020 31.13 31.13 28.90 29.29 34,630 -2.00(-6.39%)
Mar 25, 2020 32.56 32.88 29.34 31.28 70,104 -1.53(-4.65%)
Mar 24, 2020 34.74 34.86 32.81 32.81 43,675 -3.19(-8.87%)
Mar 23, 2020 35.80 36.87 34.54 36.00 122,859 +1.75(+5.10%)
Mar 20, 2020 32.47 34.48 31.53 34.26 149,411 +1.75(+5.37%)
Mar 19, 2020 33.75 34.26 31.80 32.51 33,210 -0.02(-0.06%)
Mar 18, 2020 32.04 33.84 30.82 32.53 80,458 +2.76(+9.27%)
Mar 17, 2020 30.99 31.98 29.61 29.77 58,302 -1.78(-5.65%)
Mar 16, 2020 29.67 31.55 29.18 31.55 42,041 +4.43(+16.34%)
Mar 13, 2020 27.74 29.39 27.12 27.12 18,902 -2.10(-7.18%)
Mar 12, 2020 28.15 29.49 27.61 29.22 41,759 +2.60(+9.79%)
Mar 11, 2020 25.90 26.84 25.82 26.61 15,619 +1.39(+5.51%)
Mar 10, 2020 25.47 26.57 25.22 25.22 5,119 -1.03(-3.93%)
Mar 09, 2020 25.71 26.89 25.56 26.25 16,642 +1.83(+7.51%)
Mar 06, 2020 24.64 25.15 24.41 24.42 3,194 +0.44(+1.83%)
Mar 05, 2020 23.76 24.15 23.72 23.98 6,897 +0.47(+2.00%)
Mar 04, 2020 23.79 23.96 23.49 23.51 4,769 -0.92(-3.75%)
Mar 03, 2020 24.34 24.55 23.81 24.43 8,234 +0.07(+0.29%)
Mar 02, 2020 25.45 25.46 24.36 24.36 8,744 -1.19(-4.65%)
Feb 28, 2020 25.71 26.14 25.26 25.55 48,082 +0.66(+2.66%)
Feb 27, 2020 24.00 24.88 24.00 24.88 22,740 +1.28(+5.42%)
Feb 26, 2020 23.28 23.64 23.23 23.60 6,519 +0.23(+0.99%)
Feb 25, 2020 22.76 23.44 22.76 23.37 3,645 +0.58(+2.55%)
Feb 24, 2020 22.74 22.87 22.56 22.79 2,601 +0.32(+1.44%)
Feb 21, 2020 22.50 22.54 22.44 22.47 1,011 -0.08(-0.35%)
Feb 20, 2020 22.74 22.80 22.55 22.55 1,490 -0.23(-1.02%)
Feb 19, 2020 22.46 22.78 22.46 22.78 2,000 +0.27(+1.21%)
Feb 18, 2020 22.46 22.59 22.46 22.51 1,308 +0.04(+0.18%)
Feb 14, 2020 22.65 22.65 22.46 22.47 6,655 -0.24(-1.08%)
Feb 13, 2020 22.78 22.78 22.67 22.71 1,530 -0.12(-0.51%)
Feb 12, 2020 22.95 23.02 22.78 22.83 2,756 -0.18(-0.78%)
Feb 11, 2020 22.99 23.06 22.87 23.01 3,047 -0.19(-0.83%)
Feb 10, 2020 23.29 23.33 23.20 23.20 505 -0.23(-0.98%)
Feb 07, 2020 23.36 23.46 23.36 23.43 2,555 -0.00(-0.02%)
Feb 06, 2020 23.42 23.46 23.38 23.43 4,202 -0.12(-0.49%)
Feb 05, 2020 23.51 23.55 23.42 23.55 2,806 +0.03(+0.15%)
Feb 04, 2020 23.48 23.51 23.42 23.51 2,612 -0.26(-1.10%)
Feb 03, 2020 23.74 23.78 23.59 23.78 1,222 -0.05(-0.23%)
Jan 31, 2020 23.66 23.84 23.66 23.83 3,141 +0.28(+1.19%)
Jan 30, 2020 23.55 23.61 23.53 23.55 816 -0.02(-0.09%)
Jan 29, 2020 23.49 23.57 23.40 23.57 3,671 +0.09(+0.40%)
Jan 28, 2020 23.59 23.59 23.45 23.48 3,734 -0.11(-0.48%)
Jan 27, 2020 23.68 23.68 23.55 23.59 1,546 +0.10(+0.44%)
Jan 24, 2020 23.34 23.51 23.34 23.48 2,129 +0.08(+0.32%)
Jan 23, 2020 23.59 23.63 23.41 23.41 4,342 -0.18(-0.76%)
Jan 22, 2020 23.33 23.61 23.33 23.59 2,557 +0.16(+0.67%)
Jan 21, 2020 23.63 23.66 23.43 23.43 6,014 -0.22(-0.95%)
Jan 17, 2020 23.68 23.70 23.59 23.65 3,620 -0.06(-0.24%)
Jan 16, 2020 23.87 23.87 23.71 23.71 1,408 -0.18(-0.75%)
Jan 15, 2020 23.98 23.98 23.83 23.89 1,362 -0.15(-0.63%)
Jan 14, 2020 24.04 24.10 24.04 24.04 2,445 +0.04(+0.16%)
Jan 13, 2020 24.08 24.08 24.00 24.00 1,411 -0.25(-1.05%)
Jan 10, 2020 24.34 24.36 24.25 24.25 319 -0.21(-0.84%)
Jan 09, 2020 24.42 24.46 24.41 24.46 619 +0.02(+0.09%)
Jan 08, 2020 24.51 24.51 24.44 24.44 376 -0.09(-0.35%)
Jan 07, 2020 24.53 24.60 24.45 24.52 1,753 +0.27(+1.13%)
Jan 06, 2020 24.36 24.36 24.23 24.25 3,665 -0.01(-0.06%)
Jan 03, 2020 24.58 24.58 24.25 24.26 2,875 -0.21(-0.84%)
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.